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	141,5000	17:01	60	143.00	-1.05 %	74	141.5000	142.0000	5	47	6 680	[+]
11B	139.80 144.50	128.7000 157.3000	17:00 17:00 17:00 17:00	250 27 20 6	141,5000 141,5000 141,5000 141,5000	1 4 7 3	27 41 350 95	141.2000 141.1000 141.0000 140.8000	142.4000 142.6000 143.0000 143.2000	48 109 664 6	1 1 6 1
ABPL	105,6000	17:04	30	105.00	0.57 %	20	102.2000	105.6000	1153	15	1 531	[+]
ABE	100.80 105.80	94.5000 115.4000	17:04 17:04 17:03 17:02	877 100 25 75	105,6000 105,6000 105,6000 105,6000	1 2 3 2	12 336 122 120	101.4000 101.2000 101.0000 100.8000	105.8000 106.0000 106.2000 107.0000	2552 311 289 17	3 4 1 2
AMREST	13,3000	17:00	4	13.36	-0.45 %	115	13.2200	13.3800	1044	175	2 314	[+]
EAT	13.02 13.38	12.0400 14.6800	17:00 17:00 17:00 17:00	481 489 14 16	13,3000 13,3000 13,3000 13,3000	2 1 3 2	2491 380 1618 137	13.2000 13.1400 13.1000 13.0600	13.4000 13.4200 13.4400 13.4600	2257 1902 3010 10	6 3 2 1
ASBIS	31,1800	17:00	305	31.10	0.65 %	168	31.1800	31.2000	127	174	5 418	[+]
ASB	30.96 31.50	28.0000 34.2000	17:00 17:00 17:00 17:00	38 57 95 176	31,1800 31,1800 31,1800 31,1800	2 2 2 3	31 31 31 131	31.1600 31.1200 31.0600 31.0200	31.3400 31.4400 31.4600 31.4800	817 186 570 471	2 2 4 5
ASSECOPOL	221,4000	17:04	200	219.60	1.00 %	500	221.0000	221.4000	2657	651	143 722	[+]
ACP	215.80 221.40	197.7000 241.4000	17:04 17:02 17:01 17:00	500 882 5000 117	221,4000 221,4000 221,4000 221,4000	1 8 5 3	500 11923 6168 3679	219.6000 219.4000 219.0000 218.8000	221.6000 221.8000 222.0000 222.2000	33 1854 255 186	1 3 6 5
ASSECOSEE	62,5000	17:00	4	62.50	-0.16 %	133	62.1000	62.7000	90	16	1 025	[+]
ASE	62.00 63.50	56.3000 68.7000	17:00 17:00 17:00 17:00	2 1506 17 262	62,5000 62,5000 62,5000 62,5000	7 1 1 4	302 1 30 144	62.0000 61.9000 61.8000 61.6000	63.0000 63.3000 63.5000 63.9000	90 90 195 126	1 1 5 2
AUTOPARTN	16,2000	17:00	109	15.60	3.45 %	1094	16.1000	16.2000	30106	224	3 597	[+]
APR	15.60 16.24	14.0400 17.1600	17:00 17:00 17:00 17:00	29 487 166 9	16,2000 16,2000 16,2000 16,2000	1 2 7 2	300 1645 4727 330	16.0800 16.0200 16.0000 15.9800	16.2200 16.2400 16.2600 16.2800	8 308 1193 9	1 3 3 1
BENEFIT	3 430,0000	17:04	1	3,440.00	-0.29 %	50	3425.0000	3430.0000	9	7	22 966	[+]
BFT	3,405.00 3,495.00	3100.0000 3780.0000	17:01 17:01 17:01 17:00	6 18 127 1	3 430,0000 3 430,0000 3 430,0000 3 430,0000	3 2 5 6	59 55 61 246	3420.0000 3415.0000 3410.0000 3405.0000	3435.0000 3440.0000 3445.0000 3450.0000	30 43 56 130	1 2 4 4
BNPPL	130,0000	17:00	1811	123.00	4.84 %	61	129.0000	130.0000	25	181	23 225	[+]
BNP	123.00 131.00	111.0000 135.0000	17:00 17:00 17:00 17:00	2806 5000 10000 50	130,0000 130,0000 130,0000 130,0000	2 2 1 1	5818 728 6 43	128.5000 128.0000 127.0000 126.0000	130.5000 131.0000 132.0000 133.0000	100 1235 1638 110	1 2 5 3
CLNPHARMA	19,0000	17:04	50	19.64	-3.55 %	300	19.0000	19.2600	69	71	1 375	[+]
CLN	18.90 19.82	17.6800 21.6000	17:01 17:00 17:00 17:00	150 300 254 1816	19,0000 19,0000 19,0000 19,0000	1 1 4 2	100 100 295 708	18.9800 18.9600 18.9200 18.9000	19.2800 19.3000 19.3400 19.3600	10 205 1 10	1 2 1 1
CYBERFLKS	200,0000	17:02	48	194.00	2.67 %	30	199.0000	200.0000	952	34	6 636	[+]
CBF	193.00 201.50	174.6000 213.0000	17:01 17:00 17:00 17:00	1840 10 5 97	200,0000 200,0000 200,0000 200,0000	2 2 1 1	6 153 185 1	198.0000 197.8000 197.4000 197.2000	201.0000 201.5000 202.0000 202.5000	40 14 177 170	2 1 3 4
CYFRPLSAT	10,7550	17:02	700	10.79	-0.37 %	1499	10.7550	10.7650	1003	3 430	36 935	[+]
CPS	10.72 10.85	9.7120 11.8650	17:02 17:02 17:01 17:00	1 2038 120 1245	10,7550 10,7550 10,7550 10,7550	5 4 16 4	8880 6420 28619 6123	10.7500 10.7450 10.7400 10.7350	10.7700 10.7750 10.7800 10.7850	1730 1832 2692 2645	2 1 2 4
DEVELIA	8,1200	17:03	198	8.33	-1.46 %	5	8.1100	8.1200	48538	646	5 372	[+]
DVL	8.12 8.60	7.5000 9.1600	17:01 17:01 17:00 17:00	500 500 600 3074	8,1200 8,1200 8,1200 8,1200	13 2 3 1	4674 2197 2200 200	8.1000 8.0900 8.0800 8.0700	8.2200 8.2900 8.3200 8.3300	955 750 1670 700	1 1 1 1
DOMDEV	247,5000	17:04	9	247.00	0.20 %	244	247.0000	247.5000	51	27	6 658	[+]
DOM	245.00 252.00	222.5000 271.5000	17:04 17:04 17:00 17:00	101 15 610 58	247,5000 247,5000 247,5000 247,5000	1 5 2 4	202 211 5 54	246.5000 246.0000 245.5000 245.0000	250.0000 251.0000 251.5000 252.0000	122 5 203 227	2 1 3 3
ENEA	19,2200	17:04	193	19.21	0.05 %	1719	19.2100	19.2200	207	958	18 465	[+]
ENA	19.10 19.45	17.2900 21.1200	17:03 17:02 17:00 17:00	4807 85 58 2633	19,2200 19,2200 19,2200 19,2200	4 1 2 1	6712 4058 300 4058	19.2000 19.1700 19.1500 19.1300	19.2600 19.4200 19.4300 19.4400	13472 150 7 360	1 1 1 1
EUROCASH	6,1800	17:04	200	6.13	0.08 %	100	6.1600	6.1800	1687	538	3 334	[+]
EUR	6.13 6.26	5.5200 6.7400	17:00 17:00 17:00 17:00	113 178 210 200	6,1800 6,1800 6,1800 6,1800	1 6 3 1	400 2333 275 10	6.1500 6.1400 6.1300 6.1250	6.1850 6.1900 6.1950 6.2000	2 4637 1775 12129	1 4 3 6
GPW	63,6000	17:00	195	62.85	1.27 %	227	63.4500	63.6000	273	48	3 067	[+]
GPW	62.85 64.20	56.6000 69.1000	17:00 17:00 17:00 17:00	10 495 46 405	63,6000 63,6000 63,6000 63,6000	2 5 3 4	57 475 58 431	63.3500 63.3000 63.2500 63.1500	63.7000 63.7500 63.8000 63.8500	857 20 30 43	4 1 2 6
GRUPAAZOTY	17,1300	17:03	94	17.00	0.88 %	380	17.1300	17.1400	100	525	8 971	[+]
ATT	16.89 17.29	15.3000 18.7000	17:00 17:00 17:00 17:00	331 532 337 50	17,1300 17,1300 17,1300 17,1300	3 6 1 1	5428 2588 2875 2875	17.1100 17.1000 17.0900 17.0700	17.1500 17.1800 17.1900 17.2000	500 155 33 582	1 2 1 3
HANDLOWY	102,4000	17:00	492	100.60	1.59 %	65	102.4000	102.6000	540	75	7 604	[+]
BHW	100.40 102.60	90.6000 110.6000	17:00 17:00 17:00 17:00	111 61 81 286	102,4000 102,4000 102,4000 102,4000	2 10 4 4	496 2364 529 358	102.2000 102.0000 101.8000 101.6000	102.8000 103.0000 103.2000 103.4000	688 902 462 249	6 10 6 9
HUUUGE	24,0000	17:00	48	24.00	0.00 %	125	24.0000	24.1000	350	56	1 342	[+]
HUG	24.00 24.20	21.6000 26.4000	17:00 17:00 17:00 17:00	7134 3300 100 1991	24,0000 24,0000 24,0000 24,0000	2 1 3 1	182 13 240 30	23.9000 23.5500 23.5000 23.4500	24.2000 24.4000 24.5000 24.6000	8411 20 54 95	3 1 2 2
INGBSK	343,0000	17:00	1	335.50	2.69 %	357	342.5000	343.0000	169	142	48 053	[+]
ING	332.00 343.00	302.0000 369.0000	17:00 17:00 17:00 17:00	5 5 18 10	343,0000 343,0000 343,0000 343,0000	1 1 14 3	357 357 1249 7520	342.0000 341.5000 341.0000 340.5000	344.0000 344.5000 345.0000 346.0000	51 4 2634 27	2 1 9 2
INTERCARS	544,0000	17:00	10	540.00	1.12 %	13	538.0000	544.0000	129	38	20 265	[+]
CAR	534.00 544.00	486.0000 594.0000	17:00 17:00 17:00 17:00	16 18 10 14	544,0000 544,0000 544,0000 544,0000	1 2 7 4	1 19 261 83	537.0000 536.0000 535.0000 534.0000	546.0000 548.0000 549.0000 550.0000	20 4 2 27	1 1 1 3
JSW	21,4800	17:04	100	21.39	0.42 %	5545	21.4700	21.4800	166	1 123	24 134	[+]
JSW	21.19 21.77	19.2550 23.5200	17:03 17:03 17:03 17:03	2000 62 118 54	21,4800 21,4800 21,4800 21,4800	1 2 2 2	2 4 6686 607	21.4600 21.4500 21.4400 21.4200	21.5000 21.5100 21.5400 21.5700	12635 294 663 79	3 1 1 2
LUBAWA	7,3500	17:03	200	7.50	-2.00 %	2100	7.3500	7.4000	200	939	7 110	[+]
LBW	7.35 7.82	6.7500 8.2500	17:03 17:03 17:02 17:02	165 191 200 1609	7,3500 7,3500 7,3500 7,3500	1 1 2 2	500 10 384 1000	7.3400 7.3350 7.3300 7.3200	7.4300 7.4500 7.4750 7.4900	331 369 551 300	1 1 1 1
MILLENNIUM	16,5300	17:00	945	16.09	2.73 %	45057	16.5200	16.5300	52678	2 368	39 021	[+]
MIL	15.95 16.63	14.4900 17.6900	17:00 17:00 17:00 17:00	16 946 945 945	16,5300 16,5300 16,5300 16,5300	2 2 1 10	1988 3460 4544 83258	16.5100 16.4900 16.4800 16.4700	16.5500 16.5600 16.5700 16.5800	3448 19753 34415 9480	2 1 2 4
MIRBUD	14,5500	17:03	30	14.48	0.41 %	3	14.5100	14.5500	793	144	2 086	[+]
MRB	14.33 14.56	13.0400 15.9200	17:00 17:00 17:00 17:00	130 401 473 116	14,5500 14,5500 14,5500 14,5500	1 1 1 1	14 14 14 690	14.4900 14.4600 14.4200 14.4100	14.5600 14.5800 14.5900 14.6000	994 400 125 1970	1 3 2 6
MOBRUK	313,0000	17:00	231	314.50	0.00 %	44	313.0000	315.5000	2	6	1 776	[+]
MBR	310.00 316.50	283.5000 345.5000	17:00 17:00 17:00 17:00	19 7 15 31	313,0000 313,0000 313,0000 313,0000	1 1 1 4	48 48 1 141	312.5000 312.0000 311.5000 311.0000	316.0000 316.5000 317.0000 317.5000	15 116 137 139	4 3 5 4
NEUCA	817,0000	17:01	96	787.00	2.77 %	714	817.0000	818.0000	18	4	2 905	[+]
NEU	785.00 821.00	709.0000 865.0000	17:01 17:00 17:00 17:00	3 2 10 6	817,0000 817,0000 817,0000 817,0000	1 1 1 1	4 8 67 1	813.0000 812.0000 807.0000 806.0000	820.0000 821.0000 822.0000 825.0000	1 9 60 1625	1 1 2 4
NEWAG	93,0000	17:00	22	94.20	-1.27 %	244	92.6000	93.0000	110	29	2 691	[+]
NWG	92.00 94.80	84.8000 103.6000	17:00 17:00 17:00 17:00	50 90 22 102	93,0000 93,0000 93,0000 93,0000	2 1 3 3	283 2 314 357	92.5000 92.2000 92.1000 92.0000	93.9000 94.0000 94.1000 94.5000	173 163 163 180	2 1 1 1
POLENERGIA	55,0000	17:00	2	55.40	-1.43 %	188	55.0000	56.0000	399	15	859	[+]
PEP	55.00 56.60	49.9000 60.8000	17:00 17:00 17:00 17:00	109 300 300 25	55,0000 55,0000 55,0000 55,0000	1 2 2 1	190 80 200 30	54.8000 54.4000 54.2000 54.0000	56.2000 56.4000 56.6000 56.8000	445 105 1670 1269	1 2 3 11
RAINBOW	148,0000	17:00	33	147.30	0.54 %	375	147.6000	148.2000	73	88	12 999	[+]
RBW	147.20 149.00	132.6000 162.0000	17:00 17:00 17:00 17:00	46 218 29 29	148,0000 148,0000 148,0000 148,0000	3 2 2 6	48 10 120 166	147.5000 147.4000 147.3000 147.2000	148.3000 148.4000 148.6000 148.7000	90 173 44 18	2 3 1 2
SYNEKTIK	259,2000	17:03	1	260.00	0.00 %	39	259.0000	259.2000	91	38	9 869	[+]
SNT	254.20 261.60	234.0000 286.0000	17:01 17:00 17:00 17:00	63 118 11 2	259,2000 259,2000 259,2000 259,2000	4 5 3 16	75 106 453 450	258.6000 258.4000 258.2000 258.0000	259.4000 259.6000 259.8000 260.0000	50 44 20 206	1 1 2 2
TAURONPE	8,7400	17:02	3359	8.67	0.85 %	33567	8.7400	8.7420	13636	5 232	45 852	[+]
TPE	8.66 8.94	7.8000 9.5320	17:00 17:00 17:00 17:00	776 26077 7792 16919	8,7400 8,7400 8,7400 8,7400	1 1 2 4	29879 4770 34690 93262	8.7260 8.7220 8.7180 8.7160	8.7440 8.7460 8.7500 8.7540	5579 24891 55674 16116	2 2 3 3
TEXT	37,7000	17:00	298	37.30	1.07 %	550	37.6000	37.7000	3880	146	5 495	[+]
TXT	37.30 38.16	33.5800 41.0200	17:00 17:00 17:00 17:00	434 1084 35 200	37,7000 37,7000 37,7000 37,7000	1 2 11 4	216 108 943 387	37.5400 37.5200 37.5000 37.4800	37.7200 37.7400 37.7600 37.7800	47 7 57 66	2 2 3 1
TSGAMES	84,9000	17:00	21	84.00	1.19 %	452	84.1000	84.9000	655	33	2 749	[+]
TEN	83.50 84.90	75.6000 92.4000	17:00 17:00 17:00 17:00	21 25 56 24	84,9000 84,9000 84,9000 84,9000	1 2 2 3	23 63 21 46	84.0000 83.8000 83.7000 83.6000	85.0000 85.1000 85.2000 85.3000	904 255 3 1	18 3 1 1
VERCOM	122,0000	17:03	79	126.00	-3.17 %	26	122.0000	122.8000	21	8	974	[+]
VRC	121.60 127.00	113.4000 138.6000	17:03 17:00 17:00 17:00	21 79 21 36	122,0000 122,0000 122,0000 122,0000	4 4 4 9	139 20 91 98	121.6000 121.4000 121.2000 121.0000	124.8000 125.0000 126.4000 126.8000	50 100 80 75	1 2 1 3
VOXEL	117,2000	17:04	5	119.80	-2.17 %	2	117.2000	117.6000	20	11	1 272	[+]
VOX	116.20 119.80	108.0000 131.6000	17:01 17:00 17:00 17:00	10 54 9 7	117,2000 117,2000 117,2000 117,2000	2 1 4 5	260 34 233 288	117.0000 116.8000 116.6000 116.4000	117.8000 118.0000 118.8000 119.0000	59 25 161 129	2 1 2 3
WIRTUALNA	59,7000	17:00	7	58.00	3.65 %	318	59.0000	59.7000	399	63	3 739	[+]
WPL	57.70 59.80	52.2000 63.8000	17:00 17:00 17:00 17:00	22 28 2 40	59,7000 59,7000 59,7000 59,7000	2 3 1 3	596 734 366 843	58.9000 58.8000 58.7000 58.6000	59.8000 59.9000 60.0000 60.2000	10310 243 442 100	2 3 8 1
XTB	69,8200	17:03	8761	69.40	0.61 %	3569	69.8000	69.9600	505	307	21 391	[+]
XTB	69.24 70.14	62.4600 76.3400	17:02 17:02 17:02 17:00	8050 1335 1854 19	69,8200 69,8200 69,8200 69,8200	1 2 5 5	841 1552 902 2965	69.7600 69.7400 69.7200 69.7000	69.9800 70.0000 70.0200 70.0400	185 728 1960 392	2 4 2 3

GPW	Świat	Waluty

Notowania GPW
WIG	115547.9	+0.93%	17:09
WIG20	3146.5	+1.00%	17:09
WIG20 Fut	3151.0	+1.06%	17:04
WIG20USD	876.3	+0.69%	17:15
mWIG40	8013.9	+1.01%	17:09
sWIG80	28853.4	-0.26%	17:09

Notowania Świat
Dow	48134.9	+0.38%	22:02
Nasdaq	23307.6	+1.31%	22:04
Nikkei	49507.2	+1.03%	7:45
DAX	24296.0	+0.40%	17:32
Ropa WTI	56.5	+0.98%	22:57
Złoto	4339.6	+0.17%	22:00

Notowania Waluty
EUR/PLN	4.20528	+0.05%	22:00
CHF/PLN	4.51455	+0.05%	22:00
USD/PLN	3.59128	+0.18%	22:00
EUR/USD	1.17097	-0.13%	22:00
GBP/USD	1.33740	-0.06%	22:00
USD/JPY	157.697	+1.38%	22:00

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
CASPAR	4.58	13.93%
COMP	60.80	10.14%
ERG	40.40	9.19%
BIOCELTIX	83.00	6.96%
KRKA	878.00	6.55%
Więcej ...
IFCAPITAL	0.25	-95.25%
AIGAMES	0.74	-17.63%
RANKPROGR	4.05	-13.65%
FMG	52.20	-11.53%
EUROHOLD	2.66	-9.52%
Więcej ...
Rośnie:		150 Spółek
Bez zmian:		44 Spółek
Spada:		158 Spółek
Obrót:		3,869,131,489 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