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	142,5000	17:00	58	141.00	0.71 %	62	142.5000	143.0000	532	22	3 145	[+]
11B	140.00 143.00	126.9000 155.1000	17:00 17:00 17:00 17:00	19 47 4 56	142,5000 142,5000 142,5000 142,5000	1 1 2 4	8 4 84 185	142.2000 142.0000 141.6000 141.5000	143.1000 143.4000 143.7000 143.8000	1 25 100 15	1 2 1 2
ABPL	106,0000	17:00	281	107.40	-0.19 %	1778	106.0000	107.0000	10	3	326	[+]
ABE	106.00 108.00	96.7000 118.0000	17:00 17:00 17:00 16:46	32 39 32 20	106,0000 106,0000 106,0000 106,0000	2 4 4 2	30 53 120 170	105.8000 105.6000 105.4000 105.2000	107.2000 107.4000 107.6000 107.8000	10 5 35 186	1 1 1 1
AMREST	13,4600	17:00	45	13.32	1.20 %	100	13.4200	13.4600	389	51	690	[+]
EAT	13.28 13.56	12.0000 14.6400	17:00 17:00 17:00 17:00	61 24 618 470	13,4600 13,4600 13,4600 13,4600	8 1 1 5	6534 118 119 2570	13.4000 13.3800 13.3400 13.3000	13.4800 13.5000 13.5600 13.5800	159 4394 10 176	3 3 1 3
ASBIS	32,9000	17:04	15	31.82	4.05 %	100	32.7400	32.9000	3605	156	5 046	[+]
ASB	31.82 32.90	28.6400 35.0000	17:00 17:00 17:00 17:00	10 5 204 100	32,9000 32,9000 32,9000 32,9000	1 1 1 1	1 10 83 3700	32.7000 32.6800 32.6600 32.6000	32.9200 32.9400 32.9800 33.0000	1040 10 250 3492	3 1 1 19
ASSECOPOL	226,4000	17:00	30	226.00	0.53 %	482	226.4000	226.6000	88	73	16 539	[+]
ACP	223.40 228.00	203.4000 248.6000	17:00 17:00 17:00 17:00	81 4 63 233	226,4000 226,4000 226,4000 226,4000	3 1 2 1	497 358 724 30	226.2000 226.0000 225.8000 225.6000	226.8000 227.0000 227.2000 227.4000	367 365 242 1551	2 2 2 3
ASSECOSEE	63,0000	17:00	18	63.20	-0.79 %	61	63.0000	63.4000	607	36	2 268	[+]
ASE	63.00 63.40	56.9000 69.5000	17:00 17:00 16:49 16:49	1 1 22 1	63,0000 63,0000 63,1000 63,1000	2 2 6 4	95 22 135 1038	62.9000 62.8000 62.6000 62.5000	63.5000 63.9000 64.0000 64.2000	85 33 200 81	2 1 1 1
AUTOPARTN	16,2000	17:00	258	16.20	-0.61 %	19476	16.1200	16.2200	179	66	1 074	[+]
APR	16.02 16.30	14.5800 17.8200	17:00 17:00 17:00 17:00	500 500 500 500	16,2000 16,2000 16,2000 16,2000	6 5 1 1	544 374 100 299	16.1000 16.0800 16.0600 16.0400	16.2600 16.2800 16.3000 16.4800	581 541 4455 96	2 3 6 1
BENEFIT	3 500,0000	17:01	22	3,450.00	2.64 %	3	3490.0000	3500.0000	44	5	18 272	[+]
BFT	3,375.00 3,510.00	3105.0000 3795.0000	17:01 17:00 17:00 17:00	22 5 12 1	3 500,0000 3 500,0000 3 500,0000 3 500,0000	4 2 2 7	23 80 106 45	3480.0000 3470.0000 3465.0000 3460.0000	3505.0000 3510.0000 3515.0000 3520.0000	8 48 89 60	2 4 4 5
BNPPL	131,0000	17:04	1632	130.00	0.00 %	500	130.0000	133.0000	15	19	2 560	[+]
BNP	128.00 134.50	117.0000 143.0000	17:00 17:00 17:00 17:00	11 8 30 17	131,0000 131,0000 131,0000 131,0000	1 2 4 2	177 121 95 76	129.0000 128.5000 128.0000 127.5000	133.5000 134.0000 134.5000 135.0000	146 125 550 1174	1 1 3 4
CLNPHARMA	19,8600	16:49	1	18.82	5.53 %	150	19.6400	19.8000	430	21	396	[+]
CLN	18.82 19.86	16.9400 20.7000	16:49 16:45 16:45 16:44	15 110 10 81	19,8400 19,8600 19,8000 19,8600	2 3 2 1	175 2109 3 255	19.6200 19.5000 19.4800 19.4000	19.8400 19.8600 19.8800 19.9600	2555 50 800 10	1 1 2 1
CYBERFLKS	206,0000	17:02	8	206.00	2.23 %	74	205.5000	206.0000	120	18	3 764	[+]
CBF	203.00 207.50	185.4000 226.5000	17:01 17:01 17:00 17:00	37 63 5 13	206,0000 206,0000 206,0000 206,0000	4 6 8 7	134 308 239 45	205.0000 204.5000 204.0000 203.5000	207.0000 207.5000 208.0000 208.5000	302 88 123 15	8 1 6 2
CYFRPLSAT	12,3550	17:04	1	12.60	0.53 %	1198	12.3550	12.3600	1376	3 360	42 247	[+]
CPS	12.36 12.88	11.3400 13.8600	17:03 17:03 17:02 17:01	100 4034 120 150	12,3550 12,3550 12,3550 12,3550	15 1 3 3	1931 5 184 392	12.3500 12.3450 12.3400 12.3350	12.3700 12.3750 12.3900 12.4000	2152 516 2185 500	2 3 3 1
DEVELIA	8,4200	17:00	47	8.44	0.72 %	3517	8.4200	8.4600	31	149	1 253	[+]
DVL	8.31 8.48	7.6000 9.2800	17:00 17:00 17:00 17:00	1 1 878 442	8,4200 8,4200 8,4200 8,4200	1 2 1 1	4584 270 120 200	8.4100 8.4000 8.3600 8.3500	8.4700 8.4800 8.4900 8.5000	138 1000 202 32	1 1 2 2
DOMDEV	257,5000	17:00	15	258.00	0.39 %	35	254.5000	257.5000	10	4	987	[+]
DOM	254.50 260.00	232.5000 283.5000	17:00 17:00 17:00 17:00	2 10 10 8	257,5000 257,5000 257,5000 257,5000	1 1 4 3	1 2 152 46	254.0000 253.5000 253.0000 252.0000	258.0000 260.0000 262.0000 265.0000	24 460 19 106	1 4 1 2
ENEA	19,4500	17:00	79	19.25	0.41 %	148	19.4500	19.4600	16686	271	5 209	[+]
ENA	18.99 19.48	17.3300 21.1600	17:00 17:00 17:00 17:00	97 85 70 110	19,4500 19,4500 19,4500 19,4500	2 1 1 1	346 20 156 161	19.4300 19.4100 19.4000 19.3900	19.4700 19.4800 19.5000 19.5100	31 249 1163 155	1 3 2 1
EUROCASH	6,1400	17:00	354	6.31	-2.69 %	8936	6.1400	6.1700	6	466	2 880	[+]
EUR	6.14 6.44	5.6800 6.9400	17:00 17:00 17:00 17:00	1000 250 888 45	6,1400 6,1400 6,1400 6,1400	3 4 5 8	270 904 1137 2322	6.1350 6.1300 6.1250 6.1200	6.1750 6.1800 6.1850 6.1900	4 46 15567 3346	2 7 7 3
GPW	64,8000	17:00	24	64.05	1.17 %	16	64.7500	64.8000	1161	93	5 981	[+]
GPW	61.55 65.90	57.6500 70.4500	17:00 17:00 17:00 17:00	130 72 81 1	64,8000 64,8000 64,8000 64,8000	2 2 2 1	194 16 16 2	64.6500 64.5500 64.4500 64.4000	64.9000 65.0000 65.0500 65.1000	1048 894 555 298	3 4 1 2
GRUPAAZOTY	18,7000	17:04	88	17.56	6.86 %	248	18.7000	18.7100	7	356	6 541	[+]
ATT	17.50 18.70	15.8100 19.3100	17:03 17:02 17:02 17:00	164 836 598 96	18,7000 18,7000 18,7000 18,7000	1 1 1 1	56 1 81 30	18.6200 18.5900 18.5600 18.5100	18.7200 18.7300 18.7400 18.7500	200 213 4139 2420	1 2 4 3
HANDLOWY	106,0000	17:00	33	107.00	0.00 %	48	105.6000	106.0000	560	24	2 565	[+]
BHW	104.80 107.40	96.3000 117.6000	17:00 17:00 17:00 17:00	24 1 107 35	106,0000 106,0000 106,0000 106,0000	1 5 2 2	1500 556 201 20	105.4000 105.0000 104.8000 104.6000	106.2000 106.4000 106.6000 106.8000	107 40 347 503	2 1 2 4
HUUUGE	24,0000	17:02	1975	23.90	0.42 %	3025	24.0000	24.1000	600	54	1 313	[+]
HUG	23.50 24.40	21.5500 26.2500	17:00 17:00 17:00 17:00	25 25 25 25	24,0000 24,0000 24,0000 24,0000	1 2 4 3	20 7470 8623 503	23.9500 23.8000 23.6000 23.5500	24.2000 24.4000 24.4500 24.5000	2275 118 114 3695	1 2 2 3
INGBSK	340,0000	17:00	6	338.00	-0.58 %	40	340.0000	342.0000	715	5	1 786	[+]
ING	336.00 342.00	304.5000 371.5000	17:00 17:00 17:00 17:00	16 6 64 15	340,0000 340,0000 340,0000 340,0000	1 1 1 5	5 315 500 665	338.5000 338.0000 337.0000 336.5000	342.5000 343.0000 343.5000 346.0000	203 236 286 25	2 2 3 1
INTERCARS	561,0000	17:00	1	551.00	1.63 %	59	561.0000	564.0000	20	3	1 565	[+]
CAR	550.00 564.00	496.0000 606.0000	17:00 17:00 17:00 17:00	10 4 4 1	561,0000 561,0000 561,0000 561,0000	1 1 3 1	17 3 62 6	560.0000 559.0000 555.0000 554.0000	565.0000 566.0000 569.0000 570.0000	51 30 3 16	5 2 1 1
JSW	22,7300	17:02	683	22.50	2.20 %	15	22.6600	22.7300	4467	358	8 101	[+]
JSW	22.25 22.78	20.2500 24.7500	17:00 17:00 17:00 17:00	236 213 207 123	22,7300 22,7300 22,7300 22,7300	1 1 6 1	1949 1 9408 252	22.6500 22.6100 22.6000 22.5700	22.7500 22.7600 22.7700 22.7800	332 348 100 452	3 2 1 3
LUBAWA	7,4800	17:00	447	7.40	1.08 %	2216	7.4800	7.4900	100	486	3 577	[+]
LBW	7.23 7.50	6.6600 8.1400	17:00 17:00 17:00 17:00	500 100 400 14	7,4800 7,4800 7,4800 7,4800	1 1 4 2	4589 30 496 28	7.4750 7.4700 7.4600 7.4500	7.4950 7.5000 7.5100 7.5150	842 8325 7450 8	1 10 1 1
MILLENNIUM	16,7900	17:00	1919	16.88	-0.53 %	500	16.6800	16.7900	987	786	13 179	[+]
MIL	16.57 16.88	15.2000 18.5600	17:00 17:00 17:00 17:00	642 2293 732 710	16,7900 16,7900 16,7900 16,7900	2 1 2 1	3727 9422 4190 243	16.6300 16.6200 16.6000 16.5900	16.8000 16.8600 16.8800 16.8900	894 11008 24151 5031	4 3 2 3
MIRBUD	14,6100	17:00	104	14.47	0.83 %	100	14.5300	14.6100	162	82	1 178	[+]
MRB	14.33 14.61	13.0300 15.9100	17:00 17:00 17:00 17:00	53 217 153 77	14,6100 14,6100 14,6100 14,6100	1 1 2 1	2000 6 2403 6	14.5200 14.5100 14.5000 14.4900	14.6200 14.6500 14.6600 14.6700	100 453 5 510	1 3 1 2
MOBRUK	322,0000	17:00	2	315.50	2.22 %	5	321.0000	322.0000	2	11	3 499	[+]
MBR	312.00 323.00	284.0000 347.0000	17:00 17:00 17:00 17:00	3 1 4 5	322,0000 322,0000 322,0000 322,0000	2 1 1 6	100 2 6 99	320.0000 319.5000 318.5000 318.0000	323.0000 323.5000 324.0000 324.5000	444 10 329 102	6 2 7 5
NEUCA	819,0000	17:00	1	827.00	-0.36 %	1	819.0000	827.0000	31	1	494	[+]
NEU	819.00 834.00	745.0000 909.0000	17:00 17:00 17:00 17:00	2 3 1 2	819,0000 819,0000 819,0000 819,0000	2 2 1 1	2 43 2 2	817.0000 813.0000 812.0000 811.0000	828.0000 830.0000 832.0000 834.0000	12 20 20 220	1 1 1 2
NEWAG	94,8000	17:00	309	95.30	-0.52 %	20	94.6000	94.8000	18	9	873	[+]
NWG	93.40 95.30	85.8000 104.8000	17:00 17:00 17:00 16:49	18 3 17 1	94,8000 94,8000 94,8000 95,0000	1 1 2 4	16 5 39 648	94.4000 94.0000 93.8000 93.7000	94.9000 95.0000 95.2000 95.3000	75 976 30 602	1 4 1 4
POLENERGIA	54,2000	17:00	100	54.00	0.74 %	372	54.2000	54.6000	3	7	362	[+]
PEP	53.20 54.80	48.6000 59.4000	17:00 17:00 17:00 17:00	1 1382 100 19	54,2000 54,2000 54,2000 54,2000	2 4 4 1	71 602 81 50	53.2000 53.0000 52.8000 52.6000	54.8000 55.0000 55.8000 56.0000	59 148 155 463	1 2 2 4
RAINBOW	151,5000	17:00	4	151.30	0.20 %	65	151.3000	151.5000	237	39	5 925	[+]
RBW	149.30 152.00	136.2000 166.4000	17:00 17:00 17:00 17:00	14 4 12 12	151,5000 151,5000 151,5000 151,5000	1 1 2 1	50 10 8 57	151.1000 151.0000 150.9000 150.8000	151.6000 151.7000 151.8000 151.9000	437 4 109 4	4 1 1 1
SYNEKTIK	280,0000	17:00	6	278.80	1.82 %	1	280.0000	281.2000	64	16	4 458	[+]
SNT	275.80 282.00	251.0000 306.6000	17:00 17:00 17:00 17:00	10 1 1 2	280,0000 280,0000 280,0000 280,0000	2 5 1 1	3 228 54 17	279.8000 279.0000 278.8000 278.6000	281.4000 281.6000 282.0000 282.2000	54 13 484 10	1 1 7 1
TAURONPE	8,6240	17:02	3830	8.68	-0.65 %	14534	8.5840	8.6240	13131	3 172	27 202	[+]
TPE	8.49 8.79	7.8120 9.5480	17:00 17:00 17:00 17:00	235 951 473 250	8,6240 8,6240 8,6240 8,6240	2 2 2 2	10819 8832 1806 3414	8.5820 8.5800 8.5780 8.5760	8.6260 8.6280 8.6300 8.6320	10023 10 27898 1000	1 1 2 1
TEXT	40,3600	17:04	50	39.08	3.33 %	32	40.3200	40.3600	6	150	5 974	[+]
TXT	38.88 41.00	35.1800 42.9800	17:03 17:03 17:02 17:00	60 215 100 40	40,3600 40,3600 40,3600 40,3600	1 1 1 1	100 38 50 15	40.3000 40.2800 40.2000 40.1400	40.3800 40.4000 40.4400 40.4800	36 15 2 300	3 1 2 1
TSGAMES	89,9000	17:02	214	87.00	3.21 %	3	89.4000	89.9000	714	18	1 580	[+]
TEN	86.90 89.90	78.3000 95.7000	17:00 17:00 17:00 17:00	23 75 5 20	89,9000 89,9000 89,9000 89,9000	2 1 2 2	134 92 145 300	89.3000 89.2000 89.1000 89.0000	90.0000 90.1000 90.2000 90.3000	276 158 624 37	8 3 3 1
VERCOM	125,4000	17:01	58	128.00	-1.57 %	113	125.4000	125.8000	33	4	479	[+]
VRC	124.80 128.40	115.2000 140.8000	17:00 17:00 17:00 17:00	20 25 22 20	125,4000 125,4000 125,4000 125,4000	2 1 4 3	1010 2 17 32	125.2000 125.0000 124.8000 124.6000	126.0000 126.8000 127.0000 127.2000	1 116 8 29	1 2 1 1
VOXEL	120,0000	17:00	12	120.80	-0.66 %	15	119.6000	120.0000	55	6	665	[+]
VOX	119.40 123.00	108.8000 132.8000	17:00 16:45 16:44 16:43	1 11 2 13	120,0000 119,4000 119,8000 119,6000	1 5 3 3	20 144 41 556	119.4000 119.2000 119.0000 118.8000	120.2000 120.4000 120.6000 120.8000	1 18 13 5	1 2 2 1
WIRTUALNA	60,5000	17:00	14	60.40	2.37 %	213	60.5000	61.2000	193	41	2 522	[+]
WPL	59.90 61.80	54.4000 66.4000	17:00 17:00 17:00 17:00	1 26 4 30	60,5000 60,5000 60,5000 60,5000	3 7 5 8	208 1094 681 961	60.4000 60.2000 60.1000 60.0000	61.4000 61.5000 61.6000 61.7000	109 1735 15 195	1 2 2 2
XTB	72,2400	17:02	129	71.30	1.69 %	47	72.0200	72.2400	2143	189	13 572	[+]
XTB	71.30 72.40	64.1800 78.4200	17:00 17:00 17:00 17:00	13 66 674 73	72,2400 72,2400 72,2400 72,2400	1 2 2 1	29 51 65 1935	72.0000 71.9800 71.9200 71.8800	72.2600 72.2800 72.3000 72.3200	6 368 4084 2298	1 3 12 7

GPW	Świat	Waluty

Notowania GPW
WIG	116600.2	+0.39%	12-29
WIG20	3164.9	+0.30%	12-29
WIG20 Fut	3193.0	+0.41%	12-29
WIG20USD	880.8	+0.05%	12-29
mWIG40	8166.6	+0.53%	12-29
sWIG80	29250.1	+1.00%	12-29

Notowania Świat
Dow	48461.9	-0.51%	12-29
Nasdaq	23474.3	-0.50%	12-29
Nikkei	50253.8	-0.54%	1:10
DAX	24351.1	+0.05%	12-29
Ropa WTI	57.8	-0.50%	1:24
Złoto	4345.3	+0.31%	1:25

Notowania Waluty
EUR/PLN	4.22715	0.00%	1:25
CHF/PLN	4.55335	+0.06%	1:25
USD/PLN	3.59000	-0.05%	1:25
EUR/USD	1.17748	+0.06%	1:25
GBP/USD	1.35099	+0.05%	1:25
USD/JPY	156.046	0.00%	1:25

Forum
» Prośba o dodanie notowań Space... [0][ASB]
» 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]

Wzrosty	Spadki	Staty
ELKOP	2.11	17.55%
PCFGROUP	3.79	11.47%
MONNARI	6.90	11.29%
EUROHOLD	2.96	9.63%
PASSUS	94.60	8.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	3.54	-6.84%
DRAGOENT	20.10	-6.51%
COMPREMUM	1.12	-5.08%
SFINKS	0.35	-4.61%
Więcej ...
Rośnie:		217 Spółek
Bez zmian:		31 Spółek
Spada:		105 Spółek
Obrót:		1,315,318,865 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