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	155,6000	17:00	10	161.80	-2.81 %	50	155.6000	156.0000	130	8	1 264	[+]
11B	155.50 161.90	145.7000 177.9000	17:00 17:00 17:00 17:00	3 25 20 30	155,6000 155,6000 155,6000 155,6000	3 3 3 5	21 41 28 282	155.5000 155.4000 155.3000 155.2000	156.2000 156.4000 157.0000 157.2000	108 592 13 15	1 2 1 1
ABPL	97,6000	17:00	1	97.70	0.10 %	301	97.2000	97.6000	66	3	282	[+]
ABE	97.10 98.00	88.0000 107.4000	16:49 16:45 16:40 16:39	16 5 1 2	97,6000 97,1000 97,2000 97,6000	2 4 5 2	27 65 276 47	97.1000 97.0000 96.8000 96.7000	97.8000 97.9000 98.0000 98.1000	64 111 194 39	2 2 4 1
AMREST	13,7400	17:00	169	13.90	-0.58 %	411	13.7400	13.8000	200	24	331	[+]
EAT	13.74 14.00	12.5200 15.2800	17:00 17:00 17:00 17:00	148 5 64 1	13,7400 13,7400 13,7400 13,7400	2 2 3 1	1890 3829 2109 2	13.7200 13.7000 13.6800 13.6600	13.8200 13.8600 13.8800 13.9000	101 3840 150 10000	1 4 1 1
ASBIS	29,6800	17:00	3	29.96	-0.34 %	5	29.6400	29.6800	900	69	2 044	[+]
ASB	29.54 30.00	26.9800 32.9400	17:00 17:00 17:00 17:00	2 3 2 3	29,6800 29,6800 29,6800 29,6800	1 3 2 5	10 25 777 346	29.6000 29.5600 29.5400 29.5200	29.7000 29.7600 29.7800 29.8000	489 657 370 800	1 2 1 2
ASSECOPOL	229,0000	17:04	300	234.60	-0.43 %	823	229.0000	229.4000	57	130	29 845	[+]
ACP	227.40 234.80	211.2000 258.0000	17:00 17:00 17:00 17:00	10 716 34 102	229,0000 229,0000 229,0000 229,0000	2 2 2 3	427 158 318 402	228.8000 228.6000 228.4000 228.2000	229.6000 229.8000 230.0000 230.2000	199 28 1879 49	1 1 1 3
ASSECOSEE	62,0000	17:03	7	62.20	-0.48 %	354	62.0000	62.5000	99	3	159	[+]
ASE	61.60 63.00	56.0000 68.4000	17:00 17:00 16:45 16:38	6 18 6 1	62,0000 62,0000 62,0000 62,0000	1 1 1 4	10 36 1 124	61.9000 61.8000 61.7000 61.6000	62.9000 63.0000 63.5000 63.7000	31 76 66 84	2 2 1 1
AUTOPARTN	16,5000	17:00	260	16.72	-0.24 %	267	16.5000	16.5400	200	105	1 733	[+]
APR	16.50 16.74	15.0600 18.3800	17:00 17:00 17:00 17:00	1 19 445 55	16,5000 16,5000 16,5000 16,5000	1 3 1 6	200 964 300 391	16.4800 16.4400 16.4200 16.4000	16.5600 16.6000 16.6200 16.7000	5000 87 1228 161	1 1 3 2
BENEFIT	3 375,0000	17:01	4	3,375.00	-0.15 %	34	3375.0000	3380.0000	17	3	10 580	[+]
BFT	3,340.00 3,380.00	3040.0000 3710.0000	17:00 17:00 17:00 17:00	5 4 5 1	3 375,0000 3 375,0000 3 375,0000 3 375,0000	2 3 4 2	10 24 46 15	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	78 32 90 265	3 4 5 3
BNPPL	116,0000	17:00	4	113.00	2.65 %	2379	114.0000	116.0000	496	33	3 772	[+]
BNP	112.50 116.00	102.0000 124.0000	17:00 17:00 17:00 17:00	7 6 5 20	116,0000 116,0000 116,0000 116,0000	2 2 2 10	209 171 45 288	113.5000 113.0000 112.5000 112.0000	116.5000 117.0000 118.0000 118.5000	13 771 24 250	1 4 3 1
CLNPHARMA	20,2000	17:04	20	20.55	-1.94 %	24	20.2000	20.2500	1	31	621	[+]
CLN	20.00 20.75	18.5000 22.6000	17:04 17:01 17:01 17:00	456 57 202 81	20,2000 20,2000 20,2000 20,2000	5 7 1 3	780 3773 100 326	20.0500 20.0000 19.9600 19.9200	20.3000 20.3500 20.4000 20.4500	1176 453 1001 2516	3 1 4 3
CYBERFLKS	177,0000	17:00	26	179.60	-0.56 %	207	176.0000	177.0000	707	17	2 969	[+]
CBF	175.00 179.60	161.8000 197.4000	17:00 17:00 17:00 17:00	84 24 16 4	177,0000 177,0000 177,0000 177,0000	2 2 5 7	106 102 18 162	175.8000 175.6000 175.4000 175.2000	177.8000 178.0000 179.0000 179.6000	101 100 3 80	1 1 1 2
CYFRPLSAT	11,1250	17:01	100	11.00	1.60 %	200	11.1100	11.1350	2147	899	9 957	[+]
CPS	10.92 11.19	9.9000 12.1000	17:01 17:00 17:00 17:00	719 115 119 23	11,1250 11,1250 11,1250 11,1250	5 1 2 2	14423 4479 5204 7206	11.1000 11.0850 11.0800 11.0750	11.1400 11.1500 11.1550 11.1700	5617 47 233 47	1 2 2 2
DEVELIA	8,1000	17:00	47	8.20	-0.98 %	149	8.1000	8.1800	998	79	642	[+]
DVL	8.04 8.27	7.3800 9.0200	17:00 17:00 17:00 17:00	46 198 197 195	8,1000 8,1000 8,1000 8,1000	2 4 1 3	313 5643 232 6742	8.0900 8.0800 8.0700 8.0600	8.2000 8.2100 8.2200 8.2400	639 500 3977 706	2 1 1 2
DOMDEV	266,0000	17:00	8	262.50	1.14 %	80	262.5000	266.0000	248	7	1 747	[+]
DOM	257.00 266.00	236.5000 288.5000	17:00 17:00 17:00 17:00	45 14 9 7	266,0000 266,0000 266,0000 266,0000	1 1 4 4	80 80 148 37	262.0000 261.5000 261.0000 260.0000	267.0000 267.5000 268.0000 268.5000	97 77 80 80	1 1 1 1
ENEA	19,7000	17:03	37383	19.32	2.18 %	1016	19.6700	19.7000	12617	351	6 941	[+]
ENA	19.18 20.06	17.3900 21.2400	17:01 17:01 17:01 17:01	1213 175 181 14731	19,7000 19,7000 19,7000 19,7000	1 2 3 1	200 700 2538 50	19.5400 19.5300 19.5000 19.4800	19.7300 19.7600 19.7900 19.8200	356 355 354 354	2 2 2 2
EUROCASH	6,5900	17:04	285	7.03	-7.64 %	591	6.5850	6.5900	1156	1 286	8 641	[+]
EUR	6.55 7.09	6.3300 7.7300	17:04 17:04 17:04 17:03	448 1200 800 1111	6,5900 6,5900 6,5900 6,5900	6 2 9 3	1847 425 1682 243	6.5800 6.5750 6.5700 6.5650	6.6000 6.6100 6.6400 6.6450	75300 300 1200 220	3 1 1 1
GPW	64,5000	17:01	53	63.00	2.22 %	1	64.4500	64.5000	312	47	3 020	[+]
GPW	62.70 64.90	56.7000 69.3000	17:00 17:00 17:00 17:00	1 1 10 10	64,5000 64,5000 64,5000 64,5000	1 1 1 1	1 1 1 816	64.3500 64.2500 64.1500 64.0500	64.5500 64.8000 64.9000 64.9500	130 50 2133 633	1 1 4 3
GRUPAAZOTY	16,9700	17:00	4	16.88	1.13 %	1	16.9600	16.9700	812	161	2 721	[+]
ATT	16.72 17.08	15.2000 18.5600	17:00 17:00 17:00 17:00	36 22 15 16	16,9700 16,9700 16,9700 16,9700	1 1 3 1	591 15 3260 1484	16.9200 16.9100 16.9000 16.8800	16.9900 17.0000 17.0200 17.0300	1 3590 200 30	1 7 1 2
HANDLOWY	101,6000	17:01	81	102.60	-0.97 %	6261	101.0000	101.6000	1606	45	4 580	[+]
BHW	100.00 102.80	92.4000 112.8000	17:00 17:00 17:00 17:00	8 7 33 10	101,6000 101,6000 101,6000 101,6000	5 8 5 15	305 470 243 1585	100.8000 100.6000 100.4000 100.2000	101.8000 102.0000 102.2000 102.4000	101 350 355 40	1 3 3 2
HUUUGE	24,9500	17:00	2	24.90	1.42 %	48	24.4500	24.9500	98	9	213	[+]
HUG	24.40 25.00	22.4500 27.3500	16:42 16:42 16:42 16:42	456 23 1 25	24,6000 24,6000 24,7000 24,7000	2 1 1 2	724 2000 300 1010	24.4000 24.3000 24.1000 24.0500	25.0000 25.3000 25.3500 25.4500	1974 50 219 5	3 1 1 1
INGBSK	339,5000	17:00	5	337.00	-0.15 %	4	338.0000	340.0000	62	198	67 855	[+]
ING	337.00 345.50	303.5000 370.5000	17:00 17:00 17:00 17:00	1 41 9 49	339,5000 339,5000 339,5000 339,5000	1 2 4 1	3 26 216 582	337.5000 337.0000 336.0000 335.5000	341.0000 342.0000 342.5000 343.0000	64 24 172 152	2 2 2 4
INTERCARS	547,0000	17:00	12	550.00	-0.36 %	16	547.0000	550.0000	37	1	400	[+]
CAR	545.00 550.00	495.0000 605.0000	17:00 17:00 17:00 16:49	5 4 1 9	547,0000 547,0000 547,0000 547,0000	2 5 2 3	21 25 2 7	546.0000 545.0000 544.0000 542.0000	551.0000 552.0000 553.0000 554.0000	17 100 20 1	1 1 2 1
JSW	22,5600	17:00	237	22.07	3.58 %	3674	22.5000	22.5600	180	685	15 432	[+]
JSW	21.85 23.00	19.8650 24.2700	17:00 17:00 17:00 17:00	195 136 2 269	22,5600 22,5600 22,5600 22,5600	1 1 1 1	50 3138 2164 4137	22.4000 22.3600 22.3500 22.3300	22.5700 22.5800 22.5900 22.6000	4 1519 149 892	2 3 4 6
LUBAWA	8,7000	17:00	160	8.93	-2.47 %	500	8.6850	8.7000	1100	418	3 648	[+]
LBW	8.60 8.97	8.0400 9.8200	17:00 17:00 17:00 17:00	1000 6 186 112	8,7000 8,7000 8,7000 8,7000	4 1 1 2	1760 3 150 517	8.6800 8.6700 8.6600 8.6550	8.7150 8.7300 8.7400 8.7500	1 1 51 1598	1 1 2 2
MILLENNIUM	15,9800	17:00	897	15.88	0.63 %	2225	15.9700	15.9800	34099	1 439	22 839	[+]
MIL	15.65 15.98	14.3000 17.4600	17:00 17:00 17:00 17:00	1472 2421 2347 940	15,9800 15,9800 15,9800 15,9800	2 2 2 2	7204 1860 5239 5689	15.9600 15.9500 15.9400 15.9300	16.0000 16.0300 16.0400 16.0500	9489 1895 90 1392	13 2 1 2
MIRBUD	13,9900	17:01	121	13.98	0.00 %	4	13.9800	14.0000	4574	317	4 388	[+]
MRB	13.80 14.04	12.5900 15.3700	17:00 17:00 17:00 17:00	100 489 4 1	13,9900 13,9900 13,9900 13,9900	1 1 4 2	4 4 1696 11	13.9400 13.9200 13.9000 13.8800	14.0200 14.0300 14.0400 14.0500	872 1 1083 2	1 1 1 2
MOBRUK	308,5000	17:00	7	310.00	-0.48 %	8	308.5000	310.0000	20	2	559	[+]
MBR	307.00 313.00	279.0000 341.0000	17:00 17:00 17:00 16:49	1 14 14 3	308,5000 308,5000 308,5000 309,0000	5 3 7 2	21 36 257 47	308.0000 307.5000 307.0000 306.5000	310.5000 311.0000 311.5000 312.0000	20 29 4 74	1 1 1 4
NEUCA	819,0000	17:00	1	804.00	1.99 %	1	819.0000	826.0000	18	1	770	[+]
NEU	804.00 830.00	724.0000 884.0000	17:00 16:48 16:47 16:44	2 2 2 14	819,0000 830,0000 825,0000 824,0000	1 1 2 1	68 7 45 7	815.0000 814.0000 813.0000 812.0000	827.0000 830.0000 831.0000 832.0000	16 105 44 15	1 3 1 1
NEWAG	99,8000	17:00	28	98.80	1.01 %	1000	99.6000	99.8000	350	6	591	[+]
NWG	98.80 99.90	89.0000 108.6000	17:00 17:00 17:00 17:00	186 78 1 4	99,8000 99,8000 99,8000 99,8000	1 1 5 1	1 76 233 40	99.3000 99.1000 99.0000 98.9000	99.9000 100.0000 100.2000 100.4000	322 310 397 692	1 3 2 7
POLENERGIA	55,8000	17:00	389	56.80	-1.41 %	106	55.6000	56.0000	290	2	105	[+]
PEP	55.80 56.80	51.2000 62.4000	16:40 16:33 16:19 16:14	172 214 35 107	55,8000 55,8000 56,0000 56,0000	4 5 3 1	1017 280 619 1	55.4000 55.2000 55.0000 54.8000	56.4000 56.8000 57.0000 57.2000	5 205 105 100	1 2 3 1
RAINBOW	144,0000	17:02	415	136.50	5.96 %	240	144.0000	144.1000	100	138	19 482	[+]
RBW	136.40 144.60	122.9000 150.1000	17:02 17:01 17:01 17:00	50 15 5 25	144,0000 144,0000 144,0000 144,0000	1 2 1 4	110 77 65 838	143.9000 143.8000 143.7000 143.6000	144.2000 144.4000 144.5000 144.6000	10 233 185 246	2 1 4 1
SYNEKTIK	276,0000	17:00	11	276.80	-0.14 %	239	276.0000	277.0000	2	8	2 135	[+]
SNT	274.40 277.80	249.2000 304.4000	17:00 17:00 17:00 17:00	1 1 1 21	276,0000 276,0000 276,0000 276,0000	1 1 1 10	1 1 6 222	275.8000 275.4000 275.2000 275.0000	277.6000 277.8000 278.0000 278.4000	50 181 64 83	1 4 6 3
TAURONPE	9,0280	17:00	41	8.56	5.52 %	200	9.0280	9.0380	499	2 875	25 868	[+]
TPE	8.55 9.20	7.7040 9.4120	17:00 17:00 17:00 17:00	3 44 38 6	9,0280 9,0280 9,0280 9,0280	1 4 2 2	5000 14304 34933 10821	9.0200 9.0000 8.9880 8.9800	9.0460 9.0520 9.0540 9.0580	2204 6387 16851 2570	1 1 2 2
TEXT	38,3600	17:00	50	38.46	0.00 %	177	38.3600	38.4000	200	107	4 100	[+]
TXT	38.10 38.96	34.6200 42.3000	17:00 17:00 17:00 17:00	45 302 3 50	38,3600 38,3600 38,3600 38,3600	1 3 3 2	3 12 111 489	38.3400 38.3200 38.3000 38.2800	38.5200 38.6800 38.7000 38.7200	2 2 828 201	1 1 1 2
TSGAMES	87,3000	17:00	14	89.00	-1.47 %	25	87.1000	87.6000	71	19	1 696	[+]
TEN	85.20 89.20	80.1000 97.9000	17:00 17:00 17:00 17:00	7 26 50 25	87,3000 87,3000 87,3000 87,3000	2 3 3 3	20 506 102 105	87.0000 86.8000 86.7000 86.6000	88.0000 88.1000 88.2000 88.3000	1 40 105 175	1 1 1 2
VERCOM	128,2000	16:47	2	127.00	-0.47 %	117	127.8000	128.2000	187	42	5 368	[+]
VRC	127.00 130.40	114.4000 139.6000	16:33 16:27 16:25 16:03	4 1 1 4	127,8000 127,8000 128,2000 128,2000	3 1 1 2	28 15 30 100	127.6000 127.4000 127.2000 127.0000	128.4000 128.8000 129.2000 129.8000	137 70 100 130	1 1 1 3
VOXEL	122,0000	17:00	49	123.40	-1.13 %	121	121.8000	122.2000	7	7	842	[+]
VOX	121.40 125.80	111.2000 135.6000	17:00 17:00 17:00 17:00	19 16 5 4	122,0000 122,0000 122,0000 122,0000	5 9 4 7	288 168 68 137	121.6000 121.4000 121.2000 121.0000	122.6000 122.8000 123.0000 123.4000	4 31 38 10	1 1 2 2
WIRTUALNA	60,2000	17:00	10	59.90	0.84 %	100	59.8000	60.2000	190	19	1 164	[+]
WPL	59.50 61.10	54.0000 65.8000	17:00 17:00 17:00 17:00	241 49 13 187	60,2000 60,2000 60,2000 60,2000	6 3 7 4	320 300 1612 1064	59.7000 59.6000 59.5000 59.3000	60.3000 60.5000 60.6000 60.7000	100 1646 253 362	2 2 1 2
XTB	72,4000	17:00	69	70.96	2.29 %	468	72.4000	72.4400	410	398	28 576	[+]
XTB	70.10 73.52	63.8800 78.0400	17:00 17:00 17:00 17:00	241 28 234 200	72,4000 72,4000 72,4000 72,4000	2 1 1 4	160 138 38 25	72.2800 72.2600 72.2200 72.2000	72.4600 72.5000 72.5400 72.5800	18 69 173 213	2 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	112365.4	+0.42%	17:09
WIG20	3021.4	+0.36%	17:09
WIG20 Fut	3026.0	+0.27%	17:01
WIG20USD	832.6	+0.51%	17:15
mWIG40	8061.3	+0.71%	17:09
sWIG80	29248.4	+0.19%	17:09

Notowania Świat
S&P500	6863.2	+0.33%	20:50
Nasdaq	23560.2	-0.07%	20:50
Nikkei	50602.8	-0.10%	7:45
DAX	24110.0	-0.22%	17:32
Ropa WTI	58.7	+0.76%	20:51
Złoto	4199.1	-0.21%	20:51

Notowania Waluty
EUR/PLN	4.22779	+0.02%	20:51
CHF/PLN	4.51962	+0.24%	20:51
USD/PLN	3.62555	-0.27%	20:51
EUR/USD	1.16611	+0.29%	20:51
GBP/USD	1.33441	+0.33%	20:51
USD/JPY	156.501	-0.22%	20:51

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
ENERGOINS	2.68	19.11%
MOSTALWAR	8.08	18.48%
DRAGOENT	23.90	17.16%
ALTUSTFI	3.19	10.00%
PROCHEM	24.60	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.55	-11.29%
MWTRADE	2.98	-10.78%
PKPCARGO	11.65	-9.06%
INC SA	1.52	-8.71%
Więcej ...
Rośnie:		148 Spółek
Bez zmian:		46 Spółek
Spada:		159 Spółek
Obrót:		2,095,336,852 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