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	143,3000	17:00	26	148.00	-3.70 %	26	143.3000	143.8000	1832	17	2 392	[+]
11B	142.80 148.40	133.2000 162.8000	17:00 17:00 17:00 17:00	60 2 33 7	143,3000 143,3000 143,3000 143,3000	7 6 6 4	186 367 92 115	143.2000 143.1000 143.0000 142.9000	144.0000 144.4000 144.8000 145.0000	277 10 10 51	4 1 1 3
ABPL	113,0000	17:00	100	110.00	2.73 %	37	112.2000	113.0000	868	9	1 046	[+]
ABE	109.80 114.00	99.0000 121.0000	17:00 17:00 17:00 16:42	21 2 2 2	113,0000 113,0000 113,0000 113,0000	1 1 3 2	3 3 18 13	112.0000 111.8000 111.6000 111.4000	113.6000 113.8000 114.0000 114.2000	509 560 179 20	2 4 7 1
AMREST	13,6600	17:00	55	13.74	1.04 %	64	13.6600	13.6800	6	87	1 183	[+]
EAT	13.48 13.76	12.3800 15.1000	17:00 17:00 17:00 17:00	106 338 56 592	13,6600 13,6600 13,6600 13,6600	2 1 2 3	241 501 120 186	13.6000 13.5600 13.5400 13.5200	13.7400 13.7800 13.8000 13.8200	100 170 646 501	1 2 2 1
ASBIS	33,7000	17:01	888	32.90	3.12 %	15	33.6600	33.7000	14885	435	14 398	[+]
ASB	31.22 33.80	29.6200 36.1800	17:00 17:00 17:00 17:00	69 70 111 157	33,7000 33,7000 33,7000 33,7000	2 2 2 1	15 15 15 40	33.6200 33.5600 33.5200 33.5000	33.7200 33.7400 33.7600 33.7800	55 6799 100 1631	1 3 1 5
ASSECOPOL	235,0000	17:03	50	230.80	1.82 %	69	235.0000	235.2000	294	103	23 854	[+]
ACP	227.00 235.00	207.8000 253.8000	17:03 17:03 17:00 17:00	15 102 103 199	235,0000 235,0000 235,0000 235,0000	2 2 2 2	702 958 971 87	234.8000 234.6000 234.4000 234.2000	235.4000 235.6000 235.8000 236.0000	328 1147 50 2992	3 4 2 12
ASSECOSEE	68,1000	17:04	25	66.50	2.41 %	1803	68.1000	68.3000	17	6	394	[+]
ASE	65.70 68.30	59.9000 73.1000	17:00 17:00 17:00 17:00	30 25 373 6	68,1000 68,1000 68,1000 68,1000	2 1 6 2	119 50 92 100	67.2000 67.1000 67.0000 66.9000	68.4000 68.5000 68.7000 68.8000	151 8 147 30	2 1 1 1
AUTOPARTN	17,3800	17:00	420	17.24	0.81 %	91	17.3800	17.4800	370	163	2 838	[+]
APR	17.14 17.66	15.5200 18.9600	17:00 17:00 17:00 17:00	160 16 3 10	17,3800 17,3800 17,3800 17,3800	2 1 4 2	667 1121 350 2304	17.3400 17.3200 17.3000 17.2600	17.5000 17.5400 17.5800 17.6000	125 1121 328 2380	3 1 3 9
BENEFIT	3 615,0000	17:03	1	3,595.00	0.70 %	2	3600.0000	3615.0000	27	4	14 385	[+]
BFT	3,590.00 3,650.00	3240.0000 3950.0000	17:00 17:00 17:00 17:00	1 16 8 2	3 615,0000 3 615,0000 3 615,0000 3 615,0000	2 3 1 5	23 4 1 25	3595.0000 3590.0000 3585.0000 3580.0000	3620.0000 3625.0000 3630.0000 3635.0000	6 64 58 53	3 4 6 2
BNPPL	135,0000	17:01	75	137.00	-0.37 %	15	133.5000	135.0000	379	48	6 463	[+]
BNP	133.00 137.00	123.5000 150.5000	17:00 17:00 17:00 17:00	1500 1245 87 101	135,0000 135,0000 135,0000 135,0000	1 1 2 4	50 500 73 213	133.0000 132.0000 131.5000 130.5000	135.5000 136.0000 137.0000 137.5000	60 79 103 10	1 2 2 1
CYBERFLKS	212,0000	17:00	23	213.00	0.00 %	1	211.5000	212.0000	187	24	5 033	[+]
CBF	209.00 217.00	191.8000 234.0000	17:00 17:00 17:00 17:00	12 19 8 36	212,0000 212,0000 212,0000 212,0000	3 3 14 3	78 158 1074 323	211.0000 210.5000 210.0000 209.5000	213.0000 213.5000 214.0000 214.5000	183 50 18 40	4 1 2 1
CYFRPLSAT	12,6000	17:04	13	13.00	-1.72 %	2587	12.6000	12.6150	2753	2 594	32 590	[+]
CPS	12.40 13.00	11.7000 14.3000	17:00 17:00 17:00 17:00	1682 727 1000 250	12,6000 12,6000 12,6000 12,6000	1 3 1 4	3 40001 9094 5439	12.5900 12.5700 12.5650 12.5500	12.6200 12.6250 12.6300 12.6350	353 2733 1985 556	4 3 3 2
DEVELIA	8,4500	17:03	124	8.59	-1.17 %	200	8.4400	8.4500	124	255	2 160	[+]
DVL	8.35 8.68	7.7400 9.4400	17:00 17:00 17:00 17:00	4 11 1 202	8,4500 8,4500 8,4500 8,4500	1 3 2 5	593 710 1902 1356	8.4300 8.4200 8.4100 8.4000	8.4700 8.4800 8.4900 8.5000	409 997 12 1566	1 1 1 1
DIAG	173,0000	17:00	58	174.30	0.06 %	5	172.7000	173.0000	91	46	8 000	[+]
DIA	172.00 176.95	156.9000 191.7000	17:00 17:00 17:00 17:00	1 5 99 5	173,0000 173,0000 173,0000 173,0000	2 3 1 1	420 397 5 5	172.5500 172.5000 172.4500 172.2000	173.2500 173.5500 173.6000 173.8000	4 4 50 5	1 1 1 2
DOMDEV	259,0000	17:00	11	259.50	-0.19 %	1	258.0000	259.0000	100	9	2 287	[+]
DOM	258.00 265.50	234.0000 285.0000	17:00 17:00 17:00 17:00	11 10 9 9	259,0000 259,0000 259,0000 259,0000	2 7 6 15	64 48 158 226	257.5000 257.0000 256.0000 255.0000	259.5000 260.0000 260.5000 261.0000	34 222 28 73	1 5 1 2
ENEA	20,4200	17:01	48	20.28	1.09 %	1652	20.4000	20.4200	3368	460	9 376	[+]
ENA	20.22 20.60	18.2600 22.3000	17:00 17:00 17:00 17:00	3 626 1219 1069	20,4200 20,4200 20,4200 20,4200	1 1 2 2	32 1657 377 2835	20.3800 20.3600 20.3400 20.3200	20.4400 20.4600 20.4800 20.5000	1114 5473 2520 2920	3 3 1 5
EUROCASH	6,5450	17:00	1000	6.34	3.40 %	500	6.5400	6.5450	1091	690	4 439	[+]
EUR	6.22 6.55	5.7100 6.9700	17:00 17:00 17:00 17:00	217 1783 106 203	6,5450 6,5450 6,5450 6,5450	1 1 2 2	250 14 300 1408	6.5100 6.5050 6.5000 6.4800	6.5500 6.5550 6.5600 6.5700	2877 3426 1430 458	4 4 5 3
GPW	66,6000	17:00	19	66.75	0.08 %	8	66.5000	66.6000	322	58	3 818	[+]
GPW	65.60 66.75	60.1000 73.4000	17:00 17:00 17:00 17:00	84 8 24 31	66,6000 66,6000 66,6000 66,6000	1 1 1 1	8 3 8 79	66.4000 66.3500 66.3000 66.2500	66.6500 66.7000 66.7500 66.8000	4 340 340 340	1 1 1 2
GRUPAAZOTY	19,5000	17:03	50	19.64	0.52 %	63	19.4700	19.5000	2384	353	6 854	[+]
ATT	19.18 19.90	17.6800 21.6000	17:01 17:00 17:00 17:00	50 101 1000 92	19,5000 19,5000 19,5000 19,5000	1 2 2 6	1 63 63 1510	19.4500 19.4400 19.4100 19.4000	19.5500 19.5700 19.5800 19.6000	60 120 200 11018	1 1 1 5
HANDLOWY	110,4000	17:02	1	109.60	0.73 %	9	110.2000	110.4000	149	44	4 816	[+]
BHW	108.00 111.00	98.7000 120.4000	17:02 17:00 17:00 17:00	9 9 50 100	110,4000 110,4000 110,4000 110,4000	3 2 2 4	1560 12 9 339	110.0000 109.8000 109.6000 109.4000	110.6000 110.8000 111.0000 111.2000	20 504 4869 3	1 4 17 1
HUUUGE	23,6000	17:00	69	24.60	-4.07 %	3639	23.6000	23.8000	750	107	2 546	[+]
HUG	23.25 24.65	22.1500 27.0500	17:00 17:00 17:00 17:00	303 34 35 21	23,6000 23,6000 23,6000 23,6000	5 5 4 2	1033 2662 1801 1790	23.5000 23.3000 23.2500 23.2000	24.1500 24.2000 24.5500 24.6000	45 30 711 1065	1 1 1 3
INGBSK	353,0000	17:00	232	349.50	1.00 %	763	353.0000	356.0000	131	66	23 326	[+]
ING	348.50 358.50	315.0000 384.0000	17:00 17:00 17:00 17:00	68 27 45 27	353,0000 353,0000 353,0000 353,0000	2 4 1 1	4 762 160 192	352.5000 352.0000 351.5000 351.0000	357.0000 358.0000 358.5000 359.0000	36 680 185 208	1 5 1 2
INTERCARS	593,0000	17:00	2	580.00	2.42 %	407	592.0000	593.0000	108	5	2 723	[+]
CAR	580.00 593.00	522.0000 638.0000	17:00 17:00 17:00 17:00	4 5 2 5	593,0000 593,0000 593,0000 593,0000	2 1 1 4	47 45 45 89	585.0000 584.0000 583.0000 582.0000	595.0000 596.0000 597.0000 598.0000	66 23 3 2	3 2 1 1
JSW	23,9500	17:04	1600	23.68	2.13 %	522	23.9500	23.9600	297	335	7 907	[+]
JSW	23.30 23.95	21.3200 26.0400	17:04 17:04 17:04 17:04	103 106 600 97	23,9500 23,9500 23,9500 23,9500	5 1 1 4	6531 8 345 5116	23.9000 23.8800 23.8600 23.8000	23.9700 23.9900 24.0000 24.0100	71 1280 3880 481	4 6 23 1
LUBAWA	8,3150	17:00	61	8.26	3.55 %	20193	8.3150	8.3300	14	696	5 827	[+]
LBW	8.23 8.52	7.4350 9.0850	17:00 17:00 17:00 17:00	61 478 200 293	8,3150 8,3150 8,3150 8,3150	2 8 4 2	1967 2384 1420 650	8.3100 8.3000 8.2900 8.2800	8.3400 8.3550 8.3650 8.3750	14 14 1468 6135	2 2 3 3
MILLENNIUM	17,4800	17:00	2359	17.45	0.23 %	2146	17.4200	17.5000	12830	721	12 600	[+]
MIL	17.30 17.60	15.7100 19.1900	17:00 17:00 17:00 17:00	100 1215 15057 1152	17,4800 17,4800 17,4800 17,4800	2 1 1 2	1060 100 150 12658	17.4000 17.3600 17.3400 17.3300	17.5200 17.5300 17.5400 17.5500	4182 448 3086 81	2 2 3 2
MIRBUD	14,7700	17:00	100	14.65	0.82 %	200	14.7500	14.7700	200	76	1 108	[+]
MRB	14.51 14.79	13.1900 16.1100	17:00 17:00 17:00 17:00	10 132 1 17	14,7700 14,7700 14,7700 14,7700	2 1 1 1	125 120 593 183	14.7000 14.6600 14.6400 14.6200	14.7900 14.8000 14.8200 14.8700	2148 4300 20 151	2 6 1 2
MOBRUK	342,5000	17:02	16	335.00	1.93 %	18	341.0000	342.5000	128	10	3 463	[+]
MBR	332.50 342.50	301.5000 368.5000	17:00 17:00 17:00 17:00	56 14 78 15	342,5000 342,5000 342,5000 342,5000	1 3 1 1	100 43 1 150	340.0000 338.5000 338.0000 337.5000	343.0000 344.0000 345.0000 346.0000	77 196 125 32	5 3 9 3
NEUCA	835,0000	16:49	2	840.00	0.00 %	2	834.0000	835.0000	18	2	2 006	[+]
NEU	828.00 843.00	756.0000 924.0000	16:48 16:36 16:32 16:27	1 1 6 1	834,0000 834,0000 834,0000 835,0000	2 2 3 1	31 213 10 10	833.0000 832.0000 831.0000 829.0000	838.0000 840.0000 841.0000 842.0000	12 8 9 10	1 1 1 1
NEWAG	96,5000	17:00	57	96.60	0.73 %	160	96.0000	96.5000	915	18	1 727	[+]
NWG	95.40 97.70	87.0000 106.2000	17:00 17:00 17:00 17:00	40 1 6 7	96,5000 96,5000 96,5000 96,5000	1 1 1 2	4 1 50 55	95.9000 95.8000 95.7000 95.6000	96.6000 96.7000 96.8000 96.9000	682 100 81 111	1 1 1 1
POLENERGIA	56,8000	17:00	1	54.00	2.16 %	64	56.4000	56.8000	651	4	229	[+]
PEP	54.00 57.00	48.6000 59.4000	16:37 16:37 16:35 16:29	31 9 5 10	56,4000 56,6000 56,8000 56,6000	1 2 1 3	2 80 100 31	55.4000 55.2000 55.0000 54.8000	57.0000 57.2000 57.4000 57.8000	4259 135 130 69	2 1 2 4
RAINBOW	149,5000	17:04	3000	152.90	-2.16 %	77	149.4000	149.6000	1043	89	13 451	[+]
RBW	147.70 153.10	137.7000 168.1000	17:01 17:00 17:00 17:00	1495 5 3 4	149,5000 149,5000 149,5000 149,5000	1 2 1 3	5 49 35 360	149.3000 149.2000 149.1000 149.0000	149.7000 149.8000 150.0000 150.1000	24 4 8 24	1 1 2 1
SYNEKTIK	286,6000	17:02	15	291.20	-0.49 %	6	286.2000	286.6000	105	29	8 329	[+]
SNT	284.40 291.20	262.2000 320.2000	17:00 17:00 17:00 17:00	4 3 1 6	286,6000 286,6000 286,6000 286,6000	2 2 2 3	106 32 40 40	286.0000 285.8000 285.6000 285.4000	286.8000 287.0000 287.6000 287.8000	156 6 178 276	2 1 1 7
TAURONPE	9,0900	17:04	4	9.04	0.55 %	294	9.0900	9.1400	28844	2 390	21 826	[+]
TPE	9.04 9.28	8.1360 9.9440	17:02 17:02 17:01 17:00	1 1 4 1083	9,0900 9,0900 9,0900 9,0900	2 2 1 2	1186 63 1000 964	9.0840 9.0820 9.0800 9.0760	9.1460 9.1500 9.1520 9.1540	5822 4297 4614 7152	2 3 2 1
TEXT	40,2000	17:03	106	41.06	-2.43 %	100	40.0400	40.2000	454	132	5 285	[+]
TXT	39.48 41.06	36.9600 45.1600	17:00 17:00 17:00 17:00	30 81 97 6	40,2000 40,2000 40,2000 40,2000	1 1 3 2	341 10 156 43	40.0000 39.9200 39.9000 39.8600	40.2200 40.2600 40.2800 40.3000	41 9 78 3	4 2 4 2
TSGAMES	97,8000	17:02	198	94.20	3.82 %	71	97.4000	97.8000	448	50	4 850	[+]
TEN	93.90 97.80	84.8000 103.6000	17:01 17:00 17:00 17:00	200 38 13 8	97,8000 97,8000 97,8000 97,8000	1 1 1 1	16 57 306 10	97.3000 96.9000 96.7000 96.5000	97.9000 98.0000 98.1000 98.2000	50 3417 10 43	4 16 1 2
VERCOM	132,8000	17:00	27	133.20	-0.15 %	20	132.2000	133.0000	12	6	737	[+]
VRC	131.00 135.80	120.0000 146.4000	17:00 17:00 16:48 16:48	5 17 3 1	132,8000 132,8000 133,0000 132,6000	3 2 1 1	21 23 25 9	132.0000 131.6000 131.4000 131.2000	134.0000 134.4000 135.0000 135.2000	10 10 399 39	1 1 2 1
VOXEL	128,8000	17:01	92	121.60	5.92 %	334	128.8000	129.0000	15	9	1 080	[+]
VOX	121.60 128.80	109.6000 133.6000	17:01 17:00 17:00 17:00	18 11 14 6	128,8000 128,8000 128,8000 128,8000	1 6 1 4	18 160 622 26	128.2000 128.0000 127.8000 127.2000	129.2000 129.4000 129.6000 129.8000	169 220 333 296	2 2 3 3
WIRTUALNA	64,8000	17:04	50	64.20	2.21 %	193	64.7000	64.8000	141	81	5 231	[+]
WPL	63.40 65.10	57.8000 70.6000	17:02 17:00 17:00 17:00	17 5 5 40	64,8000 64,8000 64,8000 64,8000	4 5 3 2	387 649 157 553	64.6000 64.5000 64.4000 64.3000	65.0000 65.1000 65.2000 65.3000	39 4 342 145	2 2 4 2
XTB	73,4800	17:01	32	73.80	0.11 %	756	73.4800	73.5200	317	273	20 072	[+]
XTB	73.08 74.24	66.4200 81.1800	17:01 17:01 17:00 17:00	189 23 2 61	73,4800 73,4800 73,4800 73,4800	2 2 1 8	309 130 1 650	73.4600 73.4000 73.3800 73.3000	73.5600 73.5800 73.6000 73.6400	30 65 54 212	1 2 3 2

GPW	Świat	Waluty

Notowania GPW
WIG	120337.2	+0.13%	01-05
WIG20	3258.5	-0.12%	01-05
WIG20 Fut	3275.0	-0.55%	01-05
WIG20USD	905.7	-0.49%	01-05
mWIG40	8470.3	+0.73%	01-05
sWIG80	30641.3	+1.01%	01-05

Notowania Świat
Dow	49462.1	+0.99%	01-06
SP500 Fut	6986.0	-0.04%	5:05
Nikkei	52104.9	-0.79%	5:00
DAX	24892.2	+0.09%	01-06
Ropa WTI	56.3	-1.40%	5:14
Złoto	4471.1	-0.53%	5:15

Notowania Waluty
EUR/PLN	4.21055	+0.02%	5:15
CHF/PLN	4.52835	+0.04%	5:15
USD/PLN	3.59873	-0.07%	5:15
EUR/USD	1.17001	+0.10%	5:15
GBP/USD	1.35116	+0.07%	5:15
USD/JPY	156.555	-0.05%	5:15

Forum
» prośba o dodanie COREY EUROPE... [0][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]

Wzrosty	Spadki	Staty
PHARMENA	3.30	24.53%
AIGAMES	0.82	17.14%
MOJ	1.86	16.25%
HYDROTOR	17.90	13.65%
DELKO	8.28	10.11%
Więcej ...
IFCAPITAL	0.25	-95.25%
KPPD	21.20	-7.83%
ATLANTIS	1.83	-5.18%
INTERBUD	2.00	-4.76%
XPLUS	2.42	-4.35%
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