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	133,3000	17:04	5	137.60	-1.41 %	0	0.0000	0.0000	0	3	452	[+]
11B	133.00 137.60	123.9000 151.3000	17:02 17:00 17:00 17:00	60 30 50 38	133,3000 133,3000 133,3000 133,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	125,0000	17:00	181	126.60	-1.42 %	0	0.0000	0.0000	0	4	509	[+]
ABE	124.40 126.60	114.0000 139.2000	17:00 17:00 17:00 17:00	68 14 7 15	125,0000 125,0000 125,0000 125,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4600	17:04	10000	11.78	-1.21 %	0	0.0000	0.0000	0	85	976	[+]
EAT	11.40 11.78	10.6200 12.9400	17:04 17:03 17:00 17:00	4485 5000 10000 1265	11,4600 11,4600 11,4600 11,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,3200	17:00	1	42.56	-0.52 %	0	0.0000	0.0000	0	128	5 377	[+]
ASB	41.30 42.96	38.3200 46.8000	17:00 17:00 17:00 17:00	1 1 1 37	42,3200 42,3200 42,3200 42,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	160,8000	17:04	10	166.50	-3.13 %	0	0.0000	0.0000	0	213	34 308	[+]
ACP	159.00 166.60	149.9000 183.1000	17:00 17:00 17:00 17:00	359 118 140 137	160,8000 160,8000 160,8000 160,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	62,0000	17:00	700	60.30	2.14 %	0	0.0000	0.0000	0	4	260	[+]
ASE	60.30 62.20	54.3000 66.3000	17:00 17:00 17:00 16:49	27 2 51 18	62,0000 62,0000 62,0000 62,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,9200	17:00	6	17.50	0.22 %	0	0.0000	0.0000	0	93	1 644	[+]
APR	17.44 17.94	15.7600 19.2400	17:00 17:00 17:00 17:00	1 18 12 1	17,9200 17,9200 17,9200 17,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 310,0000	17:04	2	3,455.00	-4.06 %	0	0.0000	0.0000	0	10	33 364	[+]
BFT	3,310.00 3,500.00	3110.0000 3800.0000	17:01 17:00 17:00 17:00	8 18 2 28	3 310,0000 3 310,0000 3 310,0000 3 310,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	141,5000	17:00	5	143.00	-0.70 %	0	0.0000	0.0000	0	10	1 440	[+]
BNP	139.50 143.00	129.0000 157.0000	17:00 17:00 17:00 17:00	17 17 33 122	141,5000 141,5000 141,5000 141,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	177,0000	17:00	1	178.80	2.31 %	0	0.0000	0.0000	0	13	2 228	[+]
CBF	173.20 179.00	161.0000 196.6000	17:00 17:00 17:00 17:00	4 9 10 1	177,0000 177,0000 177,0000 177,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,2750	17:04	1314	11.38	-0.35 %	0	0.0000	0.0000	0	785	8 883	[+]
CPS	11.21 11.40	10.2450 12.5150	17:04 17:04 17:04 17:04	200 1966 500 1020	11,2750 11,2750 11,2750 11,2750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8300	17:03	9720	8.99	-0.79 %	0	0.0000	0.0000	0	337	2 968	[+]
DVL	8.57 9.00	8.1000 9.8800	17:00 17:00 17:00 17:00	3 485 191 9	8,8300 8,8300 8,8300 8,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	166,0000	17:00	9	169.00	-2.15 %	0	0.0000	0.0000	0	23	3 823	[+]
DIA	164.00 169.35	152.1000 185.9000	17:00 17:00 17:00 17:00	15 32 20 3	166,0000 166,0000 166,0000 166,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	228,5000	17:00	11	239.00	-2.97 %	0	0.0000	0.0000	0	11	2 600	[+]
DOM	228.50 239.50	215.5000 262.5000	17:00 17:00 17:00 17:00	1 3 2 9	228,5000 228,5000 228,5000 228,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,7600	17:00	64	22.10	-1.45 %	0	0.0000	0.0000	0	497	10 782	[+]
ENA	21.50 22.20	19.8900 24.3000	17:00 17:00 17:00 17:00	10 18 82 197	21,7600 21,7600 21,7600 21,7600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,8100	17:04	200	5.90	-1.69 %	0	0.0000	0.0000	0	179	1 048	[+]
EUR	5.78 5.90	5.3100 6.4900	17:00 17:00 17:00 17:00	1 500 162 100	5,8100 5,8100 5,8100 5,8100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	74,9000	17:00	2	77.70	-4.40 %	0	0.0000	0.0000	0	541	40 621	[+]
GPW	73.30 77.90	69.9500 85.4500	17:00 17:00 17:00 17:00	228 84 101 6	74,9000 74,9000 74,9000 74,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,4500	17:02	343	18.47	1.37 %	0	0.0000	0.0000	0	108	1 957	[+]
ATT	17.96 18.47	16.6300 20.3000	17:01 17:01 17:01 17:01	808 260 250 3	18,4500 18,4500 18,4500 18,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	37,6000	17:00	1	38.80	-1.57 %	0	0.0000	0.0000	0	16	628	[+]
GPP	37.60 38.80	34.9500 42.6500	17:00 17:00 17:00 17:00	140 203 55 73	37,6000 37,6000 37,6000 37,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	109,2000	17:00	16	112.80	-0.91 %	0	0.0000	0.0000	0	24	2 673	[+]
BHW	109.00 112.80	101.6000 124.0000	17:00 17:00 17:00 17:00	13 9 100 20	109,2000 109,2000 109,2000 109,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,0500	17:04	30	23.85	-3.15 %	0	0.0000	0.0000	0	17	380	[+]
HUG	22.60 23.85	21.5000 26.2000	17:00 17:00 17:00 17:00	10 17 1 18	23,0500 23,0500 23,0500 23,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	387,0000	17:04	659	394.50	-3.01 %	0	0.0000	0.0000	0	30	11 758	[+]
ING	384.00 397.50	355.5000 433.5000	17:03 17:03 17:00 17:00	104 237 15 5	387,0000 387,0000 387,0000 387,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	650,0000	17:00	3	650.00	1.40 %	0	0.0000	0.0000	0	3	1 785	[+]
CAR	629.00 650.00	585.0000 715.0000	17:00 17:00 17:00 17:00	3 7 6 10	650,0000 650,0000 650,0000 650,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,8000	17:02	38	31.75	0.22 %	0	0.0000	0.0000	0	734	23 073	[+]
JSW	30.50 32.78	28.5800 34.9200	17:02 17:02 17:02 17:02	1 2 805 450	31,8000 31,8000 31,8000 31,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,2200	17:03	931	9.30	-1.44 %	0	0.0000	0.0000	0	170	1 559	[+]
LBW	9.12 9.36	8.3700 10.2300	17:03 17:00 17:00 17:00	34 14 1 59	9,2200 9,2200 9,2200 9,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	16,0200	17:00	561	16.44	-1.17 %	0	0.0000	0.0000	0	594	9 506	[+]
MIL	15.88 16.44	14.8000 18.0800	17:00 17:00 17:00 17:00	4208 496 511 1600	16,0200 16,0200 16,0200 16,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,1200	17:00	39	11.42	-1.16 %	0	0.0000	0.0000	0	89	985	[+]
MRB	10.99 11.45	10.2800 12.5600	17:00 17:00 17:00 17:00	6 10 4 14	11,1200 11,1200 11,1200 11,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	343,5000	17:00	7	342.00	1.33 %	0	0.0000	0.0000	0	1	506	[+]
MBR	334.50 343.50	308.0000 376.0000	17:00 17:00 17:00 17:00	1 5 5 7	343,5000 343,5000 343,5000 343,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	711,0000	17:00	4	712.00	1.14 %	0	0.0000	0.0000	0	0	345	[+]
NEU	702.00 717.00	641.0000 783.0000	17:00 17:00 16:49 16:49	2 1 1 1	711,0000 711,0000 714,0000 704,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	107,0000	17:00	5	109.60	-2.37 %	0	0.0000	0.0000	0	11	1 163	[+]
NWG	105.00 109.80	98.7000 120.4000	17:00 17:00 16:47 16:47	24 22 1 7	107,0000 107,0000 107,2000 107,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,2000	17:00	105	51.80	-1.16 %	0	0.0000	0.0000	0	5	230	[+]
PEP	49.90 52.40	46.7000 56.8000	17:00 16:31 15:29 15:29	15 66 118 66	51,2000 51,2000 51,0000 51,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	129,0000	17:00	72	133.80	-3.15 %	0	0.0000	0.0000	0	32	4 101	[+]
RBW	128.00 133.80	120.5000 147.1000	17:00 17:00 17:00 17:00	86 32 37 55	129,0000 129,0000 129,0000 129,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	269,8000	17:02	4	273.00	-0.52 %	0	0.0000	0.0000	0	21	5 610	[+]
SNT	265.00 273.20	245.8000 300.2000	17:02 17:02 17:01 17:00	4 4 20 16	269,8000 269,8000 269,8000 269,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,8880	17:02	200	8.90	-0.16 %	0	0.0000	0.0000	0	5 380	47 554	[+]
TPE	8.71 8.93	8.0120 9.7920	17:00 17:00 17:00 17:00	2707 1 2316 4724	8,8880 8,8880 8,8880 8,8880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	37,7000	17:00	739	37.50	0.96 %	0	0.0000	0.0000	0	33	1 244	[+]
TXT	36.94 37.88	33.7600 41.2400	17:00 17:00 17:00 17:00	19 39 1 12	37,7000 37,7000 37,7000 37,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	98,5000	17:03	11	104.00	-6.55 %	0	0.0000	0.0000	0	150	14 780	[+]
TEN	95.60 104.00	93.6000 114.4000	17:03 17:02 17:01 17:00	100 20 3 22	98,5000 98,5000 98,5000 98,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	114,8000	17:00	1	119.40	-1.88 %	0	0.0000	0.0000	0	4	494	[+]
VRC	113.20 119.40	107.6000 131.2000	17:00 17:00 16:49 16:49	25 17 1 38	114,8000 114,8000 114,8000 113,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	113,0000	17:00	760	113.00	-0.18 %	0	0.0000	0.0000	0	3	309	[+]
VOX	111.80 113.40	101.8000 124.2000	17:00 17:00 17:00 16:49	3 2 5 1	113,0000 113,0000 113,0000 113,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	50,9000	17:04	10	52.00	-0.78 %	0	0.0000	0.0000	0	28	1 431	[+]
WPL	50.50 52.00	46.8000 57.2000	17:00 17:00 17:00 17:00	30 100 200 60	50,9000 50,9000 50,9000 50,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	90,6800	17:00	1	91.40	-0.53 %	0	0.0000	0.0000	0	256	23 193	[+]
XTB	89.88 91.58	82.2600 100.5000	17:00 17:00 17:00 17:00	204 1 128 4	90,6800 90,6800 90,6800 90,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	118876.6	-0.88%	03-24
WIG20	3241.4	-0.82%	03-24
WIG20 Fut	3217.0	-1.38%	03-24
WIG20USD	878.3	-1.11%	03-24
mWIG40	8194.2	-1.24%	03-24
sWIG80	29141.0	-0.37%	03-24

Notowania Świat
Dow	46124.1	-0.18%	03-24
SP500 Fut	6657.0	+0.03%	2:46
Nikkei	53711.5	+2.79%	2:41
DAX	22636.9	-0.07%	03-24
Ropa WTI	87.5	-1.45%	2:56
Złoto	4598.6	+2.85%	2:56

Notowania Waluty
EUR/PLN	4.27014	-0.05%	2:56
CHF/PLN	4.66434	-0.08%	2:56
USD/PLN	3.67672	-0.04%	2:56
EUR/USD	1.16140	-0.01%	2:56
GBP/USD	1.34175	-0.01%	2:56
USD/JPY	158.710	+0.01%	2:56

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
PURE	1.98	38.79%
TRANSPOL	14.35	25.88%
MEDINICE	53.90	17.43%
BOGDANKA	29.50	9.46%
SKYLINE	1.42	7.58%
Więcej ...
IFCAPITAL	0.25	-95.25%
MOLECURE	5.30	-12.83%
EUCO	0.41	-6.88%
TSGAMES	98.50	-6.55%
CASPAR	4.80	-5.88%
Więcej ...
Rośnie:		139 Spółek
Bez zmian:		31 Spółek
Spada:		183 Spółek
Obrót:		2,192,149,553 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