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	134,0000	17:03	40	137.90	-2.83 %	60	134.0000	134.9000	44	16	2 151	[+]
11B	133.10 137.90	124.2000 151.6000	17:00 17:00 17:00 17:00	10 10 25 17	134,0000 134,0000 134,0000 134,0000	1 1 3 5	10 10 246 57	133.9000 133.8000 133.7000 133.6000	135.0000 135.1000 135.2000 135.3000	350 3 15 20	5 1 1 1
ABPL	127,2000	17:00	5	124.00	2.75 %	299	127.2000	127.6000	153	3	410	[+]
ABE	122.00 127.80	111.6000 136.4000	17:00 17:00 17:00 17:00	95 14 2 25	127,2000 127,2000 127,2000 127,2000	1 1 1 1	5 66 17 3	126.6000 126.4000 126.0000 125.8000	127.8000 128.0000 128.4000 128.6000	60 909 11 40	1 7 2 1
AMREST	13,4000	17:00	88	13.48	-0.74 %	100	13.4000	13.5200	118	43	578	[+]
EAT	13.36 13.66	12.1400 14.8200	17:00 17:00 17:00 17:00	312 101 156 14	13,4000 13,4000 13,4000 13,4000	1 2 2 2	200 201 202 351	13.3800 13.3600 13.3400 13.3200	13.5400 13.5600 13.5800 13.6000	566 56 200 91	2 2 1 3
ASBIS	37,3000	17:01	585	36.60	1.30 %	4	37.2600	37.4000	175	107	3 929	[+]
ASB	36.28 37.30	32.9400 40.2600	17:00 17:00 17:00 17:00	128 100 110 200	37,3000 37,3000 37,3000 37,3000	1 2 2 4	17 4 4 2534	37.2200 37.2000 37.1400 37.1000	37.4800 37.5000 37.5400 37.6000	270 402 70 120	2 2 1 2
ASSECOPOL	189,5000	17:02	2	188.00	0.74 %	1456	189.0000	189.5000	251	241	45 185	[+]
ACP	185.00 189.80	169.2000 206.8000	17:02 17:01 17:00 17:00	10 10 150 100	189,5000 189,5000 189,5000 189,5000	2 2 2 2	538 623 1617 1505	188.9000 188.7000 188.6000 188.5000	189.6000 189.7000 189.8000 189.9000	66 405 2924 1414	2 2 2 2
ASSECOSEE	66,2000	17:00	16	67.60	-2.65 %	454	66.2000	66.8000	15	7	486	[+]
ASE	65.20 69.00	60.9000 74.3000	17:00 17:00 17:00 17:00	22 14 23 471	66,2000 66,2000 66,2000 66,2000	1 2 2 1	45 201 31 21	65.7000 65.4000 65.2000 65.1000	67.0000 67.2000 67.4000 67.5000	30 192 8 186	1 2 1 2
AUTOPARTN	17,5000	17:01	1547	17.06	2.46 %	1547	17.5000	17.5200	4	81	1 400	[+]
APR	17.06 17.58	15.3600 18.7600	17:00 17:00 17:00 17:00	55 45 111 16	17,5000 17,5000 17,5000 17,5000	1 4 3 1	1000 3194 130 80	17.3800 17.3000 17.2000 17.1800	17.5400 17.5600 17.6000 17.6200	4 340 104 7	2 4 3 3
BENEFIT	3 800,0000	17:02	10	3,785.00	0.26 %	5	3795.0000	3805.0000	11	4	15 323	[+]
BFT	3,770.00 3,830.00	3410.0000 4160.0000	17:00 17:00 17:00 17:00	1 4 3 16	3 800,0000 3 800,0000 3 800,0000 3 800,0000	5 3 4 3	19 11 50 26	3790.0000 3785.0000 3780.0000 3775.0000	3810.0000 3815.0000 3820.0000 3825.0000	10 27 12 10	2 3 2 2
BNPPL	149,5000	17:01	153	148.50	1.01 %	398	147.0000	149.5000	501	139	20 536	[+]
BNP	147.00 149.50	134.0000 163.0000	17:00 17:00 17:00 17:00	114 159 50 174	149,5000 149,5000 149,5000 149,5000	2 1 1 1	50 7 50 50	146.5000 146.0000 145.0000 143.5000	150.0000 150.5000 151.0000 151.5000	95 100 1080 500	1 1 2 1
CYBERFLKS	195,4000	17:04	5	200.00	-1.01 %	5	195.2000	195.4000	98	14	2 689	[+]
CBF	194.60 201.00	180.0000 220.0000	17:02 17:01 17:00 17:00	9 7 1 3	195,4000 195,4000 195,4000 195,4000	10 2 4 3	148 12 91 24	195.0000 194.8000 194.6000 194.4000	196.0000 196.8000 198.0000 199.0000	468 68 7 25	6 1 1 1
CYFRPLSAT	12,9550	17:00	652	12.73	1.41 %	150	12.9500	12.9550	3378	404	5 166	[+]
CPS	12.66 12.96	11.4600 14.0000	17:00 17:00 17:00 17:00	200 751 249 730	12,9550 12,9550 12,9550 12,9550	1 2 2 1	38 2800 2035 166	12.9400 12.9150 12.9000 12.8800	12.9600 12.9750 12.9800 12.9900	4000 1908 10 222	1 1 1 1
DEVELIA	9,7700	17:00	2106	9.80	-0.10 %	5	9.7100	9.7700	5158	175	1 697	[+]
DVL	9.53 9.80	8.8200 10.7800	17:00 17:00 17:00 17:00	459 969 980 449	9,7700 9,7700 9,7700 9,7700	2 2 3 1	998 505 5149 200	9.6600 9.6000 9.5900 9.5800	9.7800 9.7900 9.8000 9.8200	1362 1054 8162 157	3 2 4 1
DIAG	180,6500	17:01	26	178.00	0.42 %	8	180.1500	180.6500	5	42	7 443	[+]
DIA	176.60 180.65	160.2000 195.8000	17:01 17:00 17:00 17:00	23 11 100 38	180,6500 180,6500 180,6500 180,6500	2 2 1 1	24 119 4 30	180.0500 180.0000 179.8000 179.6500	180.7500 180.9000 181.0000 181.1000	201 585 8 204	2 3 1 1
DOMDEV	270,0000	17:04	98	266.00	0.00 %	8	268.5000	270.0000	98	5	1 356	[+]
DOM	266.00 270.00	239.5000 292.5000	17:00 17:00 17:00 17:00	29 3 1 1	270,0000 270,0000 270,0000 270,0000	2 1 8 2	33 86 200 17	268.0000 267.0000 266.0000 265.5000	271.0000 272.0000 273.0000 275.0000	27 4 250 230	2 1 1 7
ENEA	22,0600	17:02	344	22.06	-0.63 %	700	22.0600	22.0800	521	474	10 399	[+]
ENA	21.68 22.24	19.8600 24.2600	17:02 17:00 17:00 17:00	519 22 3 554	22,0600 22,0600 22,0600 22,0600	2 2 3 2	437 969 17366 537	22.0400 22.0200 22.0000 21.9800	22.1200 22.1400 22.1600 22.1800	183 614 48 1879	1 2 1 3
EUROCASH	6,3650	17:00	7	6.41	-0.39 %	1660	6.3650	6.3850	2	79	507	[+]
EUR	6.36 6.46	5.7650 7.0450	17:00 17:00 17:00 17:00	361 322 178 104	6,3650 6,3650 6,3650 6,3650	3 1 13 3	6105 202 6422 3223	6.3600 6.3550 6.3500 6.3400	6.3900 6.3950 6.4000 6.4100	2500 2000 9576 82	1 1 6 9
GPW	71,5000	17:00	31	71.50	-1.79 %	500	71.5000	71.6500	191	46	3 309	[+]
GPW	71.50 72.60	64.3500 78.6500	17:00 17:00 17:00 17:00	1 5 61 143	71,5000 71,5000 71,5000 71,5000	5 1 1 4	35 1 1 368	71.4500 71.4000 71.3500 71.3000	71.7000 71.8000 71.9500 72.0000	797 11 200 820	1 1 1 2
GRUPAAZOTY	17,3200	17:00	45	17.20	1.52 %	220	17.3100	17.3200	225	105	1 793	[+]
ATT	16.97 17.33	15.4800 18.9200	17:00 17:00 17:00 17:00	235 3 3 3	17,3200 17,3200 17,3200 17,3200	2 2 2 4	6 145 6 99	17.3000 17.2800 17.2500 17.2300	17.3300 17.3400 17.3500 17.3600	2320 360 2 500	5 3 2 1
HANDLOWY	117,6000	17:00	221	117.20	0.34 %	3335	117.0000	117.6000	166	27	3 121	[+]
BHW	116.60 118.20	105.6000 128.8000	17:00 17:00 17:00 17:00	134 2 3 3	117,6000 117,6000 117,6000 117,6000	2 4 2 3	130 543 6 180	116.8000 116.6000 116.4000 116.2000	117.8000 118.0000 118.2000 118.4000	8 34 1185 16122	2 3 11 9
HUUUGE	24,2500	17:00	13	24.10	0.83 %	2987	24.2500	24.3000	100	32	771	[+]
HUG	24.00 24.50	21.7000 26.5000	16:49 16:49 16:49 16:49	229 158 9 100	24,3000 24,3000 24,3000 24,3000	1 1 2 2	100 60 40 165	24.2000 24.0000 23.9500 23.9000	24.3500 24.4000 24.4500 24.5000	242 55 200 137	3 1 2 2
INGBSK	413,0000	17:00	16	404.50	0.98 %	500	410.0000	413.0000	178	7	3 008	[+]
ING	404.00 413.00	364.5000 444.5000	17:00 17:00 17:00 17:00	35 4 8 36	413,0000 413,0000 413,0000 413,0000	2 2 2 2	126 104 174 103	407.5000 407.0000 406.5000 405.5000	415.0000 416.0000 419.0000 420.0000	185 1 91 24	3 1 2 5
INTERCARS	603,0000	17:00	27	610.00	-1.79 %	32	600.0000	603.0000	67	3	1 635	[+]
CAR	600.00 610.00	549.0000 671.0000	17:00 17:00 17:00 17:00	2 13 5 8	603,0000 603,0000 603,0000 603,0000	6 5 1 1	30 68 2 10	599.0000 598.0000 597.0000 596.0000	604.0000 605.0000 607.0000 608.0000	45 61 3 5	1 3 1 3
JSW	25,6200	17:02	84	24.98	3.72 %	1822	25.6200	25.6300	113	1 729	44 082	[+]
JSW	23.95 27.40	22.4900 27.4700	17:02 17:01 17:01 17:01	50 1266 134 66	25,6200 25,6200 25,6200 25,6200	2 8 2 4	166 1319 1311 2062	25.5600 25.5500 25.5100 25.5000	25.6400 25.6600 25.6700 25.6800	430 492 1626 3081	2 2 2 2
LUBAWA	8,5000	17:04	261	8.33	2.60 %	3	8.4800	8.5000	707	169	1 420	[+]
LBW	8.23 8.50	7.5000 9.1600	17:04 17:03 17:03 17:00	23 27 473 27	8,5000 8,5000 8,5000 8,5000	1 1 1 1	400 86 180 54	8.4450 8.4250 8.4200 8.4150	8.5200 8.5450 8.5500 8.5700	197 150 1790 2150	1 1 4 2
MILLENNIUM	17,7800	17:01	6185	17.46	0.74 %	11525	17.7700	17.7800	10735	1 147	20 173	[+]
MIL	17.27 17.78	15.7200 19.2000	17:01 17:01 17:00 17:00	39089 911 164 581	17,7800 17,7800 17,7800 17,7800	2 2 2 2	5273 2031 5448 1295	17.7600 17.7400 17.7300 17.7200	17.7900 17.8000 17.8100 17.8200	6623 5 4808 9403	4 1 1 2
MIRBUD	13,0100	17:00	90	13.04	-0.23 %	2877	13.0100	13.0500	130	179	2 337	[+]
MRB	12.88 13.25	11.7400 14.3400	17:00 17:00 17:00 17:00	51 185 75 29	13,0100 13,0100 13,0100 13,0100	7 2 5 1	847 101 842 1	13.0000 12.9900 12.9800 12.9700	13.0800 13.1000 13.1300 13.1400	2000 799 1022 2	1 2 2 1
MOBRUK	362,0000	17:00	8	356.50	1.54 %	5	360.0000	362.0000	79	4	1 484	[+]
MBR	351.50 362.00	321.0000 392.0000	16:48 16:48 16:48 16:47	1 1 1 10	360,0000 360,0000 359,5000 360,0000	2 1 1 6	44 2 2 135	359.0000 357.0000 356.5000 356.0000	362.5000 363.0000 363.5000 364.0000	200 124 48 48	1 3 1 1
NEUCA	774,0000	17:00	1	777.00	-0.39 %	1	773.0000	774.0000	22	1	585	[+]
NEU	769.00 780.00	700.0000 854.0000	16:49 16:49 16:49 16:48	2 2 1 9	772,0000 772,0000 772,0000 774,0000	7 2 2 1	17 8 9 1	770.0000 769.0000 768.0000 767.0000	779.0000 780.0000 784.0000 785.0000	24 31 1 51	2 3 1 2
NEWAG	123,0000	17:00	3	122.40	0.33 %	51	121.8000	123.0000	329	12	1 497	[+]
NWG	121.00 124.40	110.2000 134.6000	17:00 17:00 17:00 17:00	11 12 1 2	123,0000 123,0000 123,0000 123,0000	1 5 3 2	70 176 55 111	121.6000 121.0000 120.6000 120.4000	123.4000 123.8000 124.0000 124.4000	311 22 596 134	2 1 4 3
POLENERGIA	53,0000	17:00	2	52.60	-1.49 %	126	52.6000	53.0000	321	4	213	[+]
PEP	52.40 54.00	47.4000 57.8000	16:47 16:47 16:45 16:45	81 67 162 13	53,0000 52,8000 53,0000 53,0000	2 5 7 3	80 136 686 205	52.4000 52.2000 52.0000 51.8000	53.2000 54.0000 54.2000 54.4000	130 452 294 35	2 2 2 1
RAINBOW	157,5000	17:00	2	155.60	1.09 %	26	157.2000	157.5000	193	33	5 090	[+]
RBW	154.00 157.50	140.1000 171.1000	17:00 17:00 17:00 17:00	24 1 2 5	157,5000 157,5000 157,5000 157,5000	2 1 2 2	102 26 32 19	157.0000 156.8000 156.4000 156.3000	157.6000 157.7000 157.8000 157.9000	80 183 102 17	3 2 2 1
SYNEKTIK	299,0000	17:00	3	295.00	1.84 %	54	297.6000	299.0000	146	15	4 372	[+]
SNT	295.00 301.00	265.6000 324.4000	17:00 17:00 17:00 17:00	7 1 4 6	299,0000 299,0000 299,0000 299,0000	4 3 1 2	108 102 50 4	297.4000 296.4000 296.2000 296.0000	299.6000 299.8000 300.0000 300.2000	588 17 325 178	4 3 2 2
TAURONPE	11,2900	17:00	7000	11.20	-0.96 %	37742	11.2800	11.3050	100	3 893	44 290	[+]
TPE	11.20 11.52	10.0800 12.3200	17:00 17:00 17:00 17:00	353 347 17 1135	11,2900 11,2900 11,2900 11,2900	2 2 2 2	9757 719 6739 24785	11.2700 11.2650 11.2600 11.2550	11.3400 11.3500 11.3600 11.3650	11321 81989 47692 2500	2 3 3 1
TEXT	39,1600	17:01	112	39.80	-1.51 %	2	39.1200	39.1600	2529	69	2 697	[+]
TXT	38.44 40.00	35.8200 43.7800	17:00 17:00 17:00 17:00	300 188 80 150	39,1600 39,1600 39,1600 39,1600	3 4 2 6	1332 75 229 444	39.1000 39.0600 39.0400 39.0200	39.4600 39.5000 39.5400 39.5800	50 164 3 4	1 2 1 1
TSGAMES	105,6000	17:00	15	106.20	-0.56 %	65	105.6000	106.0000	9	16	1 737	[+]
TEN	104.00 107.60	95.6000 116.8000	17:00 17:00 17:00 17:00	54 25 64 2	105,6000 105,6000 105,6000 105,6000	2 2 12 1	39 6 584 100	105.4000 105.2000 105.0000 104.8000	106.2000 106.4000 106.6000 106.8000	22 70 19 350	2 2 1 3
VERCOM	135,0000	17:04	123	140.40	-3.71 %	100	134.8000	135.0000	177	10	1 373	[+]
VRC	133.80 141.80	126.4000 154.4000	17:04 17:04 17:04 17:00	98 29 40 10	135,0000 135,0000 135,0000 135,0000	4 2 4 4	54 2 57 104	134.4000 134.2000 134.0000 133.8000	135.4000 135.6000 135.8000 137.2000	15 30 35 10	1 1 2 1
VOXEL	137,2000	17:01	70	135.40	0.73 %	14	137.2000	137.6000	5	8	1 103	[+]
VOX	134.00 137.20	122.0000 148.8000	17:00 17:00 17:00 17:00	10 50 13 50	137,2000 137,2000 137,2000 137,2000	1 5 1 2	5 75 20 61	135.2000 135.0000 134.8000 134.6000	138.0000 138.4000 138.6000 138.8000	80 102 58 65	3 2 3 3
WIRTUALNA	58,5000	17:04	16856	58.50	1.74 %	283	58.2000	58.8000	4057	48	2 782	[+]
WPL	57.50 59.00	52.7000 64.3000	17:00 17:00 17:00 17:00	118 200 200 22	58,5000 58,5000 58,5000 58,5000	4 2 3 1	1133 35 36 55	58.1000 58.0000 57.9000 57.8000	59.0000 59.1000 59.2000 59.3000	182 431 250 65	2 4 3 2
XTB	86,2600	17:00	121	86.04	0.00 %	975	86.2400	86.2600	1648	277	23 824	[+]
XTB	85.00 87.26	77.4400 94.6400	17:00 17:00 17:00 17:00	94 31 308 84	86,2600 86,2600 86,2600 86,2600	2 2 2 2	65 277 418 500	86.2200 86.2000 86.1600 86.1400	86.2800 86.3000 86.3600 86.3800	12 20 7 1542	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	125314.8	+0.50%	17:09
WIG20	3392.4	+0.64%	17:09
WIG20 Fut	3403.0	+0.38%	17:04
WIG20USD	950.5	+0.97%	17:15
mWIG40	8905.5	+0.20%	17:09
sWIG80	30931.4	-0.04%	17:09

Notowania Świat
Dow	50115.7	+2.47%	22:02
Nasdaq	23031.2	+2.18%	22:01
Nikkei	54253.7	+0.81%	7:45
DAX	24719.8	+0.93%	17:31
Ropa WTI	63.5	+0.33%	22:59
Złoto	4953.0	+3.63%	22:00

Notowania Waluty
EUR/PLN	4.21828	-0.11%	22:00
CHF/PLN	4.60174	-0.09%	22:00
USD/PLN	3.56810	-0.45%	22:00
EUR/USD	1.18222	+0.34%	22:00
GBP/USD	1.36189	+0.64%	22:00
USD/JPY	157.103	+0.04%	22:00

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
RAEN	0.66	27.17%
CAPITAL	2.12	11.58%
NTCAPITAL	0.62	9.15%
NEXITY	1.13	6.60%
ATREM	61.40	5.86%
Więcej ...
IFCAPITAL	0.25	-95.25%
MEXPOLSKA	3.86	-9.18%
MOJ	1.50	-6.25%
GENOMTEC	4.58	-4.58%
SYGNITY	74.00	-4.39%
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