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	184,0000	17:00	17	183.10	1.66 %	30	183.2000	184.0000	258	6	1 039	[+]
11B	181.90 184.70	164.8000 201.4000	17:00 17:00 17:00 17:00	11 8 12 9	184,0000 184,0000 184,0000 184,0000	1 2 1 1	99 100 108 100	183.1000 183.0000 182.9000 182.7000	184.1000 184.2000 184.3000 184.4000	62 31 20 41	3 2 1 4
ABPL	94,8000	17:00	17	94.60	0.74 %	68	94.3000	94.8000	200	10	960	[+]
ABE	94.00 95.90	85.2000 104.0000	17:00 17:00 16:49 16:47	15 130 1 51	94,8000 94,8000 94,8000 94,8000	1 5 7 1	66 176 207 80	94.2000 94.1000 94.0000 93.9000	95.0000 95.1000 95.2000 95.5000	1369 100 1 66	3 1 1 1
AMREST	14,9800	17:00	61	15.00	-0.40 %	257	14.8200	14.9800	39	28	412	[+]
EAT	14.80 15.04	13.5000 16.5000	17:00 17:00 17:00 17:00	2 305 85 101	14,9800 14,9800 14,9800 14,9800	1 2 1 4	277 890 203 1961	14.8000 14.7800 14.7600 14.7000	15.0000 15.0400 15.0600 15.1000	229 122 380 3904	2 2 1 3
ASBIS	27,2800	17:00	5	27.22	0.22 %	41	27.2400	27.2800	677	33	889	[+]
ASB	27.06 27.54	24.5000 29.9400	17:00 17:00 17:00 17:00	5 1 1 1	27,2800 27,2800 27,2800 27,2800	1 1 1 2	1 1 250 769	27.2200 27.2000 27.1800 27.1600	27.3000 27.4000 27.4600 27.4800	10 76 6 85	1 2 1 3
ASSECOPOL	210,2000	17:01	10	211.00	0.10 %	25	210.0000	211.0000	39	69	14 494	[+]
ACP	205.80 211.80	189.9000 232.0000	17:00 17:00 17:00 17:00	64 86 179 26	210,2000 210,2000 210,2000 210,2000	1 1 1 4	251 149 25 351	209.8000 209.6000 209.4000 209.0000	211.8000 212.0000 212.2000 212.4000	1317 523 837 291	1 3 2 1
ASSECOSEE	66,0000	16:49	10	65.40	0.92 %	109	65.0000	66.0000	3	3	192	[+]
ASE	65.00 66.70	58.9000 71.9000	16:48 16:48 16:46 16:42	14 26 8 1	65,1000 65,1000 66,0000 66,1000	2 4 1 2	21 255 24 106	64.9000 64.8000 64.6000 64.5000	66.1000 66.2000 66.4000 66.8000	10 1 10 34	1 1 1 3
AUTOPARTN	18,2000	17:03	148	19.32	-4.91 %	461	18.1800	18.4000	160	248	4 606	[+]
APR	18.18 19.34	17.4000 21.2500	17:02 17:02 17:01 17:00	3 90 80 80	18,2000 18,2000 18,2000 18,2000	6 4 3 9	760 625 10 2557	18.1600 18.1400 18.1200 18.1000	18.4200 18.4400 18.5000 18.6000	1497 399 99 2071	1 1 2 3
BENEFIT	3 195,0000	17:00	3	3,235.00	-1.08 %	6	3180.0000	3195.0000	17	5	15 250	[+]
BFT	3,160.00 3,290.00	2915.0000 3555.0000	17:00 17:00 17:00 17:00	11 2 14 8	3 195,0000 3 195,0000 3 195,0000 3 195,0000	2 6 7 6	2 42 98 92	3175.0000 3170.0000 3165.0000 3160.0000	3205.0000 3210.0000 3215.0000 3220.0000	5 2 46 42	2 1 2 1
BNPPL	106,5000	17:00	29	106.50	-0.47 %	84	105.5000	107.0000	83	2	196	[+]
BNP	105.50 108.00	96.0000 117.0000	17:00 17:00 16:47 16:47	7 3 38 45	106,5000 106,5000 106,0000 106,0000	3 2 4 3	81 4 210 245	105.0000 104.0000 102.5000 102.0000	107.5000 108.0000 109.0000 110.5000	304 258 39 47	2 4 3 1
CLNPHARMA	22,2000	17:00	63	22.30	0.00 %	94	22.2000	22.3000	561	15	332	[+]
CLN	22.00 22.70	20.1000 24.5000	17:00 17:00 17:00 17:00	41 8 138 1	22,2000 22,2000 22,2000 22,2000	2 3 4 2	75 126 543 260	22.1000 22.0500 22.0000 21.9500	22.4000 22.5000 22.5500 22.6000	90 50 111 169	1 1 2 3
CYBERFLKS	186,4000	17:00	9	186.00	0.76 %	57	186.4000	188.4000	20	13	2 334	[+]
CBF	182.80 189.00	167.4000 204.5000	17:00 17:00 17:00 17:00	2 2 3 40	186,4000 186,4000 186,4000 186,4000	2 3 1 2	56 185 76 186	186.0000 185.6000 185.4000 185.2000	189.0000 189.8000 190.0000 190.2000	151 70 6 76	3 1 1 1
CYFRPLSAT	13,8500	17:02	1200	13.70	1.84 %	24	13.8450	13.8550	1068	1 117	15 201	[+]
CPS	13.42 13.85	12.3300 15.0700	17:01 17:00 17:00 17:00	200 500 100 100	13,8500 13,8500 13,8500 13,8500	1 1 1 1	211 50 1032 375	13.8350 13.8300 13.8250 13.8200	13.8600 13.8700 13.8800 13.8900	477 1214 1054 700	2 3 4 3
DEVELIA	8,1400	17:00	8	8.15	0.12 %	6195	8.0200	8.1400	298	60	485	[+]
DVL	7.92 8.15	7.3400 8.9600	17:00 17:00 17:00 17:00	1000 2 280 400	8,1400 8,1400 8,1400 8,1400	2 5 1 1	1354 14021 125 3000	8.0100 8.0000 7.9800 7.9400	8.1500 8.1600 8.1700 8.1800	8230 1002 2 1156	7 2 1 2
DOMDEV	225,5000	17:00	5	234.00	-3.01 %	91	225.5000	227.0000	500	5	1 063	[+]
DOM	225.00 234.00	211.0000 257.0000	17:00 17:00 17:00 17:00	5 5 1 5	225,5000 225,5000 225,5000 225,5000	5 7 11 2	21 96 240 48	225.0000 224.5000 224.0000 223.5000	228.5000 229.0000 229.5000 230.0000	43 43 9 9	1 1 1 1
ENEA	17,0900	17:00	731	17.25	-1.16 %	149	17.0700	17.2000	6070	324	5 516	[+]
ENA	16.67 17.25	15.5300 18.9700	17:00 17:00 17:00 17:00	534 880 99 4	17,0900 17,0900 17,0900 17,0900	1 2 1 1	115 1403 13 146	17.0500 17.0300 17.0200 17.0000	17.2200 17.2300 17.2400 17.2800	1770 3000 1770 10	1 1 2 1
EUROCASH	8,1800	17:00	2	8.21	-0.06 %	2	8.1350	8.1850	2	59	479	[+]
EUR	8.13 8.24	7.3850 9.0250	17:00 17:00 17:00 17:00	229 5 421 15	8,1800 8,1800 8,1800 8,1800	1 1 2 2	1000 160 7 400	8.1300 8.1250 8.1200 8.1150	8.1900 8.1950 8.2000 8.2050	2 2 244 150	1 1 1 1
GPW	55,0000	17:00	171	55.65	-1.17 %	7	54.9500	55.0000	3570	72	3 939	[+]
GPW	54.20 55.80	50.1000 61.2000	17:00 17:00 17:00 17:00	170 1 1 167	55,0000 55,0000 55,0000 55,0000	1 3 3 3	7 10 134 540	54.8500 54.8000 54.7500 54.7000	55.0500 55.2500 55.3000 55.3500	6 414 414 428	2 1 1 2
GRUPAAZOTY	18,4200	17:00	7	18.80	-1.60 %	4	18.4100	18.4600	1000	195	3 607	[+]
ATT	18.35 18.90	16.9200 20.6800	17:00 17:00 17:00 17:00	1 83 234 4	18,4200 18,4200 18,4200 18,4200	4 1 4 5	2752 4 534 2340	18.4000 18.3900 18.3800 18.3700	18.4800 18.4900 18.5000 18.5200	196 1 44 196	1 1 1 1
HANDLOWY	104,2000	17:00	137	105.20	-0.38 %	21	104.2000	104.6000	38	25	2 645	[+]
BHW	103.80 105.20	94.7000 115.6000	17:00 17:00 17:00 17:00	88 34 7 16	104,2000 104,2000 104,2000 104,2000	1 19 12 8	14 304 1334 139	104.0000 103.8000 103.6000 103.4000	104.8000 105.0000 105.2000 105.4000	20 162 46 4	3 5 5 2
HUUUGE	21,8000	17:00	16	21.80	0.00 %	976	21.8000	21.9500	2242	24	528	[+]
HUG	21.50 21.95	19.6200 23.9500	17:00 17:00 16:49 16:49	7 1 24 9	21,8000 21,8000 21,7500 21,9000	1 1 4 1	26 2475 246 1500	21.7500 21.7000 21.6000 21.5500	22.0000 22.0500 22.1000 22.1500	2804 69 418 850	8 2 3 3
INGBSK	305,0000	17:00	3	306.00	-0.33 %	9	304.5000	305.0000	62	36	10 848	[+]
ING	302.50 306.50	275.5000 336.5000	17:00 17:00 17:00 17:00	3 3 3 14	305,0000 305,0000 305,0000 305,0000	1 1 1 3	4 3 3 13	304.0000 303.5000 303.0000 302.5000	306.0000 306.5000 307.5000 308.0000	40 21 8 25	1 2 1 1
INTERCARS	527,0000	17:04	1	540.00	-2.95 %	23	525.0000	527.0000	4	3	1 344	[+]
CAR	524.00 543.00	486.0000 594.0000	17:04 17:00 17:00 17:00	2 13 2 1	527,0000 527,0000 527,0000 527,0000	2 1 4 1	11 12 81 1	524.0000 523.0000 522.0000 521.0000	531.0000 534.0000 535.0000 536.0000	16 43 56 43	1 1 2 1
JSW	23,9800	17:01	1161	23.96	0.08 %	271	23.8900	23.9800	7289	232	5 549	[+]
JSW	23.69 24.10	21.5700 26.3500	17:00 17:00 17:00 17:00	129 126 54 434	23,9800 23,9800 23,9800 23,9800	1 1 1 1	80 1 1 150	23.8800 23.8700 23.8500 23.8000	23.9900 24.0000 24.0100 24.0300	2726 5431 205 41	2 4 1 1
LUBAWA	10,8800	17:03	147	11.25	-2.94 %	5	10.8700	10.8800	4040	1 336	14 803	[+]
LBW	10.61 11.47	10.1300 12.3700	17:01 17:01 17:01 17:01	1828 500 490 417	10,8800 10,8800 10,8800 10,8800	1 2 1 1	1 11 100 500	10.8600 10.7700 10.7500 10.7300	10.9000 10.9500 10.9600 10.9800	456 1213 215 2300	2 4 2 1
MILLENNIUM	14,6200	17:02	50	14.66	-1.08 %	3120	14.5600	14.6200	1570	766	11 218	[+]
MIL	14.46 14.89	13.2000 16.1200	17:00 17:00 17:00 17:00	4944 565 464 464	14,6200 14,6200 14,6200 14,6200	1 2 1 1	2000 2200 100 5000	14.5400 14.5300 14.5200 14.5100	14.6300 14.6400 14.6600 14.6700	4271 557 1902 8575	1 1 1 1
MIRBUD	14,0000	17:00	29	13.70	2.04 %	250	13.9400	14.0000	1437	158	2 160	[+]
MRB	13.51 14.00	12.3300 15.0700	17:00 17:00 17:00 17:00	71 26 100 235	14,0000 14,0000 14,0000 14,0000	1 1 2 1	1 50 1133 100	13.8800 13.8600 13.8500 13.7800	14.0400 14.0500 14.0600 14.0700	100 500 6 777	1 1 1 1
MOBRUK	292,5000	17:00	6	289.50	1.21 %	20	291.0000	292.5000	33	2	712	[+]
MBR	287.00 293.50	261.0000 318.0000	17:00 17:00 17:00 17:00	73 1 5 8	292,5000 292,5000 292,5000 292,5000	2 2 1 5	11 11 3 188	290.0000 289.0000 288.5000 288.0000	293.0000 293.5000 294.0000 294.5000	44 24 59 9	5 1 4 2
NEUCA	695,0000	17:00	1	711.00	-2.11 %	800	694.0000	702.0000	50	1	856	[+]
NEU	689.00 712.00	640.0000 782.0000	16:49 16:39 16:39 16:39	1 6 3 1	700,0000 698,0000 698,0000 699,0000	2 4 3 4	31 83 8 75	692.0000 691.0000 690.0000 688.0000	704.0000 705.0000 706.0000 707.0000	12 78 21 2	1 4 2 1
NEWAG	82,8000	17:04	15	86.80	-3.38 %	65	82.7000	82.8000	185	11	941	[+]
NWG	82.80 87.80	78.2000 95.4000	17:03 17:02 17:02 17:02	35 99 266 100	82,8000 82,8000 82,8000 82,8000	1 1 2 1	65 65 186 5	82.5000 82.4000 82.2000 82.1000	84.2000 84.3000 84.4000 84.5000	199 53 48 100	1 1 1 1
POLENERGIA	57,8000	16:29	1	58.40	-0.69 %	155	57.4000	57.8000	348	4	232	[+]
PEP	56.60 58.40	52.6000 64.2000	16:10 16:02 15:55 15:55	30 10 10 30	57,8000 57,6000 57,4000 57,4000	1 2 1 3	1 677 100 302	57.0000 56.8000 56.6000 56.4000	58.0000 58.4000 58.6000 58.8000	51 177 1 83	2 2 1 6
RAINBOW	138,8000	17:00	63	138.40	0.00 %	12	138.7000	138.8000	71	30	4 103	[+]
RBW	136.50 139.20	124.6000 152.2000	17:00 17:00 17:00 17:00	12 17 2 14	138,8000 138,8000 138,8000 138,8000	1 1 3 5	3 14 55 82	138.6000 138.4000 138.1000 138.0000	139.0000 139.2000 139.3000 139.5000	9 4 62 202	1 1 2 2
SYNEKTIK	242,0000	17:03	6	242.40	-0.17 %	2	241.6000	242.0000	28	19	4 610	[+]
SNT	241.00 243.00	218.2000 266.6000	17:00 17:00 17:00 17:00	16 2 2 1	242,0000 242,0000 242,0000 242,0000	1 1 4 1	5 200 38 10	241.4000 241.2000 241.0000 240.8000	242.4000 242.6000 242.8000 243.0000	2 490 735 465	1 1 4 9
TAURONPE	8,8100	17:01	21	8.96	-1.63 %	7249	8.8100	8.8120	4399	3 100	27 255	[+]
TPE	8.65 8.97	8.0620 9.8500	17:01 17:00 17:00 17:00	1179 900 900 656	8,8100 8,8100 8,8100 8,8100	1 1 1 1	115 65 3399 963	8.8000 8.7600 8.7580 8.7560	8.8240 8.8340 8.8360 8.8400	898 18023 897 20500	1 1 1 1
TEXT	52,0500	17:00	11	51.00	2.66 %	232	52.0000	52.0500	132	57	2 975	[+]
TXT	51.00 52.35	45.9000 56.1000	17:00 17:00 17:00 17:00	140 52 100 13	52,0500 52,0500 52,0500 52,0500	2 2 3 3	4 180 11648 879	51.9500 51.9000 51.8500 51.8000	52.1000 52.1500 52.2000 52.2500	23 5 274 100	2 2 4 1
TSGAMES	82,6000	17:00	6	84.30	-0.96 %	481	82.6000	83.0000	385	27	2 257	[+]
TEN	82.30 84.40	75.9000 92.7000	17:00 17:00 17:00 17:00	22 2 4 8	82,6000 82,6000 82,6000 82,6000	3 9 4 3	3 140 149 251	82.5000 82.4000 82.3000 82.2000	83.1000 83.2000 83.3000 83.4000	1 1 2 4	1 1 2 4
VERCOM	133,0000	17:01	25	126.00	7.26 %	8	131.6000	133.0000	644	4	558	[+]
VRC	123.00 134.40	113.4000 138.6000	17:00 17:00 17:00 17:00	25 10 11 10	133,0000 133,0000 133,0000 133,0000	1 2 2 1	51 351 36 26	130.4000 130.2000 127.0000 126.6000	134.0000 134.2000 134.4000 134.6000	77 10 116 110	2 1 1 1
VOXEL	170,0000	17:00	54	171.00	0.12 %	12	169.6000	170.0000	4457	9	1 540	[+]
VOX	169.00 171.00	154.0000 188.0000	16:48 16:48 16:48 16:48	1 12 12 21	170,0000 170,0000 170,0000 170,0000	2 1 1 2	87 5 1 7	169.4000 169.2000 169.0000 168.6000	170.6000 170.8000 171.0000 171.6000	5 20 113 10	1 3 1 1
WIRTUALNA	62,0000	17:02	48	62.00	-0.48 %	707	61.9000	62.4000	57	93	5 771	[+]
WPL	60.90 63.00	55.8000 68.2000	17:02 17:00 17:00 17:00	28 50 378 92	62,0000 62,0000 62,0000 62,0000	2 5 4 2	581 684 729 589	61.7000 61.6000 61.5000 61.4000	62.5000 62.6000 62.7000 62.8000	21 14 220 100	1 1 1 1
XTB	72,2000	17:03	50	74.38	-2.25 %	73	72.1800	72.2000	216	321	23 434	[+]
XTB	72.10 74.76	66.9600 81.8000	17:03 17:02 17:02 17:01	50 27 23 700	72,2000 72,2000 72,2000 72,2000	6 2 3 16	379 318 251 1179	72.1600 72.1400 72.1200 72.1000	72.4400 72.6000 72.6200 72.6400	50 5 666 191	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	105617.2	-0.31%	09-17
WIG20	2813.4	-0.22%	09-17
WIG20 Fut	2812.0	-0.46%	09-17
WIG20USD	783.7	-0.10%	09-17
mWIG40	7827.7	-0.79%	09-17
sWIG80	29840.5	-0.07%	09-17

Notowania Świat
Dow	46018.3	+0.57%	09-17
SP500 Fut	6685.2	+0.40%	4:36
Nikkei	45277.4	+1.09%	4:30
DAX	23359.2	+0.13%	09-17
Ropa WTI	63.8	-0.37%	4:46
Złoto	3663.5	+0.10%	4:46

Notowania Waluty
EUR/PLN	4.26322	+0.24%	4:46
CHF/PLN	4.57081	+0.18%	4:46
USD/PLN	3.60770	+0.23%	4:46
EUR/USD	1.18170	+0.01%	4:46
GBP/USD	1.36236	-0.05%	4:46
USD/JPY	146.997	+0.05%	4:46

Forum
» Problem z ustawieniem ceny... [0][LPP]
» Orlen [1][ATS]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]

Wzrosty	Spadki	Staty
MLSYSTEM	17.58	25.57%
FON	0.80	21.21%
DRAGOENT	22.30	12.06%
VIVID	1.07	8.30%
KPPD	30.00	7.91%
Więcej ...
IFCAPITAL	0.25	-95.25%
ALTUSTFI	2.58	-7.86%
LIBET	1.48	-6.62%
ZREMB	10.32	-6.52%
IMS	2.91	-5.83%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		173 Spółek
Obrót:		1,559,280,507 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