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	130,0000	17:00	27	133.60	-2.33 %	0	0.0000	0.0000	0	8	1 085	[+]
11B	129.00 133.70	120.3000 146.9000	17:00 17:00 17:00 17:00	18 10 1 45	130,0000 130,0000 130,0000 130,0000	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
ABPL	118,8000	17:04	16	120.00	-0.83 %	0	0.0000	0.0000	0	14	1 645	[+]
ABE	117.80 120.00	108.0000 132.0000	17:00 17:00 17:00 17:00	10 16 16 53	118,8000 118,8000 118,8000 118,8000	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
AMREST	11,4800	17:00	43	11.62	-1.37 %	0	0.0000	0.0000	0	53	605	[+]
EAT	11.42 11.64	10.4600 12.7800	17:00 17:00 17:00 17:00	9 71 97 2	11,4800 11,4800 11,4800 11,4800	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	42,0400	17:02	100	42.48	-0.85 %	0	0.0000	0.0000	0	100	4 169	[+]
ASB	41.30 42.94	38.2400 46.7200	17:00 17:00 17:00 17:00	100 1 1 53	42,0400 42,0400 42,0400 42,0400	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	161,6000	17:04	80	162.40	-0.55 %	0	0.0000	0.0000	0	219	35 011	[+]
ACP	157.50 162.50	146.2000 178.6000	17:04 17:02 17:00 17:00	230 20 375 538	161,6000 161,6000 161,6000 161,6000	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
ASSECOSEE	60,1000	17:00	2	61.30	1.52 %	0	0.0000	0.0000	0	2	111	[+]
ASE	59.40 61.30	55.2000 67.4000	17:00 17:00 17:00 16:48	252 8 37 21	60,1000 60,1000 60,1000 61,2000	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
AUTOPARTN	17,6000	17:00	2	18.00	-2.22 %	0	0.0000	0.0000	0	105	1 876	[+]
APR	17.60 18.00	16.2000 19.8000	17:00 17:00 17:00 17:00	218 10 116 64	17,6000 17,6000 17,6000 17,6000	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
BENEFIT	3 435,0000	17:00	3	3,475.00	-1.15 %	0	0.0000	0.0000	0	9	30 790	[+]
BFT	3,370.00 3,500.00	3130.0000 3820.0000	17:00 17:00 17:00 17:00	2 11 30 35	3 435,0000 3 435,0000 3 435,0000 3 435,0000	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	142,0000	17:00	55	142.00	0.35 %	0	0.0000	0.0000	0	10	1 347	[+]
BNP	139.00 142.00	128.0000 156.0000	17:00 17:00 17:00 17:00	151 8 24 3	142,0000 142,0000 142,0000 142,0000	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
CYBERFLKS	168,4000	17:00	143	177.00	-4.10 %	0	0.0000	0.0000	0	18	3 095	[+]
CBF	167.20 177.00	159.4000 194.6000	17:00 17:00 17:00 17:00	6 147 12 20	168,4000 168,4000 168,4000 168,4000	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	11,3900	17:00	3283	11.48	-0.26 %	0	0.0000	0.0000	0	770	8 751	[+]
CPS	11.22 11.55	10.3350 12.6250	17:00 17:00 17:00 17:00	175 100 100 149	11,3900 11,3900 11,3900 11,3900	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	8,6000	17:00	241	8.68	-0.92 %	0	0.0000	0.0000	0	245	2 100	[+]
DVL	8.46 8.68	7.8200 9.5400	17:00 17:00 17:00 17:00	643 300 6 77	8,6000 8,6000 8,6000 8,6000	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
DIAG	168,6000	17:00	5	174.90	-3.63 %	0	0.0000	0.0000	0	31	5 331	[+]
DIA	167.80 174.95	157.4500 192.3500	17:00 17:00 17:00 17:00	11 39 49 78	168,6000 168,6000 168,6000 168,6000	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
DOMDEV	227,0000	17:01	9	231.00	-4.22 %	0	0.0000	0.0000	0	22	5 141	[+]
DOM	225.50 233.50	208.0000 254.0000	17:00 17:00 17:00 17:00	1 9 13 13	227,0000 227,0000 227,0000 227,0000	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
ENEA	22,3200	17:00	40	22.40	1.00 %	0	0.0000	0.0000	0	181	4 019	[+]
ENA	21.74 22.68	20.1600 24.6400	17:00 17:00 17:00 17:00	15 5 31 57	22,3200 22,3200 22,3200 22,3200	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
EUROCASH	5,6400	17:02	332	5.93	-5.29 %	0	0.0000	0.0000	0	250	1 418	[+]
EUR	5.60 5.94	5.3400 6.5200	17:02 17:01 17:01 17:01	310 2000 166 834	5,6400 5,6400 5,6400 5,6400	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	69,0000	17:04	47	74.30	-6.95 %	0	0.0000	0.0000	0	325	22 673	[+]
GPW	67.55 74.30	66.9000 81.7000	17:04 17:04 17:00 17:00	100 20 5 100	69,0000 69,0000 69,0000 69,0000	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
GRUPAAZOTY	17,7600	17:00	14	18.38	-1.33 %	0	0.0000	0.0000	0	169	3 009	[+]
ATT	17.60 18.40	16.5500 20.2000	17:00 17:00 17:00 17:00	91 25 6 498	17,7600 17,7600 17,7600 17,7600	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
GRUPRACUJ	37,1000	17:03	2052	38.15	-2.75 %	0	0.0000	0.0000	0	62	2 308	[+]
GPP	37.00 38.15	34.3500 41.9500	17:00 17:00 17:00 17:00	118 7 13 91	37,1000 37,1000 37,1000 37,1000	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	110,6000	17:01	25	110.40	0.36 %	0	0.0000	0.0000	0	26	2 865	[+]
BHW	107.40 110.60	99.4000 121.4000	17:00 17:00 17:00 17:00	31 2 2 1	110,6000 110,6000 110,6000 110,6000	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
HUUUGE	23,0000	17:00	78	22.90	0.22 %	0	0.0000	0.0000	0	12	284	[+]
HUG	22.60 23.05	20.6500 25.1500	17:00 17:00 17:00 17:00	247 71 90 85	23,0000 23,0000 23,0000 23,0000	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
INGBSK	397,5000	17:00	63	400.50	-0.75 %	0	0.0000	0.0000	0	27	10 700	[+]
ING	393.00 402.00	360.5000 440.5000	17:00 17:00 17:00 17:00	42 86 10 221	397,5000 397,5000 397,5000 397,5000	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
INTERCARS	659,0000	17:00	1	659.00	1.23 %	0	0.0000	0.0000	0	5	3 356	[+]
CAR	642.00 665.00	594.0000 724.0000	17:00 17:00 17:00 17:00	10 1 40 18	659,0000 659,0000 659,0000 659,0000	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	32,0000	17:03	1758	31.98	2.83 %	0	0.0000	0.0000	0	706	22 448	[+]
JSW	31.14 32.60	28.7900 35.1700	17:03 17:01 17:00 17:00	167 333 100 8	32,0000 32,0000 32,0000 32,0000	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
LUBAWA	8,7800	17:03	119	9.14	-3.99 %	0	0.0000	0.0000	0	366	3 252	[+]
LBW	8.78 9.14	8.2250 10.0400	17:03 17:02 17:00 17:00	245 150 250 224	8,7800 8,7800 8,7800 8,7800	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	16,2900	17:00	186	16.38	0.80 %	0	0.0000	0.0000	0	738	11 929	[+]
MIL	15.83 16.38	14.7500 18.0100	17:00 17:00 17:00 17:00	4057 459 2395 4724	16,2900 16,2900 16,2900 16,2900	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	10,9500	17:04	212	11.10	-2.58 %	0	0.0000	0.0000	0	162	1 776	[+]
MRB	10.78 11.23	9.9900 12.2100	17:04 17:01 17:00 17:00	100 200 185 242	10,9500 10,9500 10,9500 10,9500	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	335,5000	17:00	17	339.00	-1.03 %	0	0.0000	0.0000	0	5	1 616	[+]
MBR	332.00 339.00	305.5000 372.5000	17:00 17:00 17:00 17:00	8 1 7 2	335,5000 335,5000 335,5000 335,5000	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	662,0000	17:00	62	661.00	-0.90 %	0	0.0000	0.0000	0	2	1 042	[+]
NEU	657.00 675.00	595.0000 727.0000	17:00 17:00 17:00 16:49	13 6 1 1	662,0000 662,0000 662,0000 662,0000	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	105,4000	17:00	24	106.80	-1.50 %	0	0.0000	0.0000	0	13	1 328	[+]
NWG	103.00 107.00	96.2000 117.4000	17:00 17:00 17:00 17:00	7 2 20 15	105,4000 105,4000 105,4000 105,4000	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	50,4000	17:00	15	49.20	-0.40 %	0	0.0000	0.0000	0	4	219	[+]
PEP	49.20 51.00	44.3000 54.0000	17:00 16:46 16:46 16:46	99 13 5 2	50,4000 50,2000 50,6000 50,6000	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
RAINBOW	128,4000	17:01	11	129.30	-0.85 %	0	0.0000	0.0000	0	40	5 081	[+]
RBW	125.50 129.90	116.4000 142.2000	17:00 17:00 17:00 17:00	47 9 3 3	128,4000 128,4000 128,4000 128,4000	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	268,2000	17:04	3	272.20	-0.81 %	0	0.0000	0.0000	0	19	5 105	[+]
SNT	265.80 272.20	245.0000 299.4000	17:00 17:00 17:00 17:00	3 8 4 4	268,2000 268,2000 268,2000 268,2000	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
TAURONPE	8,8520	17:04	1576	8.91	-1.54 %	0	0.0000	0.0000	0	3 017	26 735	[+]
TPE	8.75 9.07	8.0200 9.8000	17:04 17:04 17:03 17:03	2922 5502 60 90	8,8520 8,8520 8,8520 8,8520	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	36,3800	17:00	1988	36.34	-0.16 %	0	0.0000	0.0000	0	46	1 666	[+]
TXT	36.00 36.90	32.7200 39.9600	17:00 17:00 17:00 17:00	12 21 33 1	36,3800 36,3800 36,3800 36,3800	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	95,5000	17:00	18	98.00	-2.85 %	0	0.0000	0.0000	0	54	5 233	[+]
TEN	95.50 99.00	88.2000 107.8000	17:00 17:00 17:00 17:00	26 41 113 463	95,5000 95,5000 95,5000 95,5000	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	112,8000	17:00	7	114.80	-1.74 %	0	0.0000	0.0000	0	4	448	[+]
VRC	111.80 114.80	103.4000 126.2000	17:00 17:00 16:49 16:49	27 17 25 3	112,8000 112,8000 111,8000 111,8000	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
VOXEL	110,0000	17:00	8	111.40	-1.26 %	0	0.0000	0.0000	0	2	261	[+]
VOX	109.40 111.80	100.4000 122.4000	17:00 17:00 17:00 17:00	2 6 20 11	110,0000 110,0000 110,0000 110,0000	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	47,3000	17:00	121	47.95	-0.84 %	0	0.0000	0.0000	0	45	2 109	[+]
WPL	47.05 48.50	43.2000 52.7000	17:00 17:00 17:00 17:00	68 52 1 15	47,3000 47,3000 47,3000 47,3000	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
XTB	92,7000	17:00	54	91.00	1.31 %	0	0.0000	0.0000	0	447	41 462	[+]
XTB	91.00 94.50	81.9000 100.1000	17:00 17:00 17:00 17:00	1 202 291 300	92,7000 92,7000 92,7000 92,7000	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

GPW	Świat	Waluty

Notowania GPW
WIG	119727.1	-1.01%	17:09
WIG20	3268.6	-1.15%	17:09
WIG20 Fut	3255.0	-1.03%	17:04
WIG20USD	879.1	-1.53%	17:15
mWIG40	8240.9	-0.39%	17:09
sWIG80	29055.9	-1.07%	17:09

Notowania Świat
Dow	45166.6	-1.73%	21:05
Nasdaq	20948.4	-2.15%	21:01
Nikkei	53373.1	-0.43%	7:45
DAX	22315.2	-1.32%	17:31
Ropa WTI	99.6	+5.46%	22:38
Złoto	4494.0	+2.44%	22:00

Notowania Waluty
EUR/PLN	4.28369	+0.15%	21:59
CHF/PLN	4.65856	-0.16%	21:59
USD/PLN	3.72168	+0.40%	22:00
EUR/USD	1.15101	-0.25%	22:00
GBP/USD	1.32617	-0.57%	22:00
USD/JPY	160.291	+0.40%	22:00

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
KRAKCHEM	0.67	12.88%
MWTRADE	3.38	9.03%
SECOGROUP	33.40	7.05%
MOJ	1.60	6.67%
BOGDANKA	30.80	6.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.48	-25.00%
PURE	3.05	-19.59%
DINOPL	32.77	-18.58%
POLTREG	16.50	-17.09%
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