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	141,0000	17:00	7	139.80	1.44 %	42	140.1000	141.0000	216	7	1 042	[+]
11B	139.00 142.20	125.9000 153.7000	17:00 17:00 17:00 17:00	1 60 1 6	141,0000 141,0000 141,0000 141,0000	8 1 1 1	279 15 3 12	140.0000 139.9000 139.7000 139.6000	141.2000 141.5000 141.9000 142.0000	21 10 10 48	2 2 1 2
ABPL	126,0000	17:00	7	127.60	-2.48 %	18	126.0000	128.2000	20	2	198	[+]
ABE	126.00 129.00	115.0000 140.2000	17:00 17:00 17:00 17:00	23 34 8 22	126,0000 126,0000 126,0000 126,0000	1 2 1 2	34 43 12 41	125.8000 125.6000 125.4000 125.2000	128.4000 128.6000 128.8000 129.0000	40 32 9 479	2 3 1 2
AMREST	13,2000	17:00	757	13.68	-1.64 %	115	13.1800	13.2200	500	212	2 820	[+]
EAT	13.14 13.68	12.3200 15.0400	17:00 17:00 17:00 17:00	200 70 1525 227	13,2000 13,2000 13,2000 13,2000	1 4 9 1	50 490 1438 1	13.1600 13.1200 13.1000 13.0600	13.2600 13.3600 13.4000 13.4400	1108 100 5 456	1 1 1 3
ASBIS	38,0000	17:04	50	38.28	-0.42 %	295	37.9800	38.1200	141	59	2 247	[+]
ASB	37.92 38.68	34.4600 42.1000	17:04 17:04 17:04 17:04	4 100 1000 50	38,0000 38,0000 38,0000 38,0000	2 2 1 4	710 40 100 155	37.9200 37.9000 37.8200 37.8000	38.2000 38.4000 38.4200 38.4600	33 35 96 300	1 1 1 1
ASSECOPOL	192,3000	17:03	500	194.90	-0.77 %	1	192.2000	192.3000	339	163	31 562	[+]
ACP	192.30 197.20	175.5000 214.2000	17:03 17:03 17:03 17:03	664 128 655 53	192,3000 192,3000 192,3000 192,3000	2 8 2 2	1082 277 733 1263	192.1000 192.0000 191.9000 191.8000	192.9000 193.1000 193.2000 193.3000	557 47 339 1035	1 1 1 1
ASSECOSEE	66,6000	17:00	9	67.70	-0.45 %	272	66.2000	66.6000	21	5	333	[+]
ASE	66.30 67.70	61.0000 74.4000	17:00 17:00 17:00 17:00	91 4 205 22	66,6000 66,6000 66,6000 66,6000	1 7 1 1	200 89 5 21	66.1000 66.0000 65.8000 65.5000	67.0000 67.5000 67.7000 67.8000	500 56 82 100	1 1 3 1
AUTOPARTN	17,3800	17:00	118	17.94	-1.92 %	226	17.3800	17.4000	18	158	2 769	[+]
APR	17.26 17.96	16.1600 19.7200	17:00 17:00 17:00 17:00	2 18 8 131	17,3800 17,3800 17,3800 17,3800	1 2 3 8	125 60 192 826	17.3600 17.3400 17.3200 17.3000	17.4200 17.4600 17.4800 17.5000	24 25 11 1979	2 2 1 9
BENEFIT	3 950,0000	17:03	1	3,935.00	0.51 %	95	3950.0000	3955.0000	1	3	11 730	[+]
BFT	3,875.00 3,950.00	3545.0000 4325.0000	17:02 17:00 17:00 17:00	1 21 13 5	3 950,0000 3 950,0000 3 950,0000 3 950,0000	1 2 3 3	10 77 47 27	3920.0000 3915.0000 3910.0000 3905.0000	3960.0000 3965.0000 3970.0000 3975.0000	5 19 50 47	4 4 3 3
BNPPL	149,0000	17:01	141	150.50	-1.00 %	174	147.0000	149.0000	367	11	1 585	[+]
BNP	147.50 150.50	135.5000 165.5000	17:00 17:00 17:00 17:00	104 38 2 2	149,0000 149,0000 149,0000 149,0000	2 4 2 1	50 239 58 50	146.5000 146.0000 145.0000 143.5000	149.5000 150.0000 150.5000 151.0000	15 123 8 1180	1 2 1 3
CYBERFLKS	197,8000	17:02	1	204.00	-0.40 %	30	197.2000	198.0000	5	15	2 910	[+]
CBF	197.00 204.50	183.6000 224.0000	17:02 17:00 17:00 17:00	32 1 52 18	197,8000 197,8000 197,8000 197,8000	15 3 1 2	278 7 3 113	197.0000 196.8000 196.4000 196.2000	198.2000 198.6000 199.4000 200.5000	5 5 88 112	1 1 1 2
CYFRPLSAT	13,1100	17:01	200	13.24	-0.72 %	781	13.1100	13.1300	1	507	6 655	[+]
CPS	13.05 13.24	11.9200 14.5600	17:00 17:00 17:00 17:00	28000 21411 2000 25000	13,1100 13,1100 13,1100 13,1100	1 3 4 1	200 1360 3616 5	13.0700 13.0600 13.0500 13.0450	13.1400 13.1450 13.1600 13.1650	200 54 1 600	1 1 1 1
DEVELIA	9,9000	17:00	160	9.91	0.00 %	100	9.8800	9.9000	10580	125	1 236	[+]
DVL	9.83 9.97	8.9200 10.9000	17:00 17:00 17:00 17:00	73 104 150 5609	9,9000 9,9000 9,9000 9,9000	2 1 1 2	527 1000 574 1052	9.8600 9.8500 9.8400 9.8300	9.9400 9.9500 9.9600 9.9700	65 1507 3501 50441	1 2 4 4
DIAG	180,0500	17:00	90	182.90	-0.85 %	1	179.5000	180.1500	23	25	4 552	[+]
DIA	178.40 185.00	164.6500 201.1000	17:00 17:00 17:00 17:00	4 3 3 3	180,0500 180,0500 180,0500 180,0500	1 2 1 1	10 14 4 10	179.1000 178.9000 178.8500 178.8000	180.5500 180.6000 180.7000 182.0000	145 200 1 15	2 1 1 2
DOMDEV	271,0000	17:00	2	275.00	0.00 %	7	269.5000	271.0000	63	3	772	[+]
DOM	268.50 275.00	247.5000 302.5000	17:00 17:00 17:00 17:00	174 1 1 2	271,0000 271,0000 271,0000 271,0000	2 2 6 5	9 16 146 99	269.0000 268.5000 268.0000 267.5000	272.0000 272.5000 273.0000 274.0000	18 38 20 250	1 2 1 1
ENEA	22,6200	17:00	19	22.22	1.71 %	22	22.6000	22.6200	1176	260	5 831	[+]
ENA	22.08 22.62	20.0000 24.4400	17:00 17:00 17:00 17:00	26 200 282 20	22,6200 22,6200 22,6200 22,6200	2 2 1 2	441 478 30 435	22.5800 22.5400 22.5200 22.5000	22.6400 22.6600 22.6800 22.7000	180 478 1851 2106	3 3 4 6
EUROCASH	6,4000	17:00	507	6.50	-0.47 %	995	6.4000	6.4400	537	34	221	[+]
EUR	6.38 6.54	5.8500 7.1400	17:00 17:00 17:00 17:00	1 250 2 17	6,4000 6,4000 6,4000 6,4000	4 5 3 9	34 1054 602 9297	6.3950 6.3900 6.3850 6.3800	6.4500 6.4600 6.4650 6.4700	3438 483 10 282	5 1 1 2
GPW	73,6000	17:00	116	73.50	0.62 %	3333	73.6000	73.7000	214	42	3 119	[+]
GPW	72.85 73.75	66.1500 80.8500	17:00 17:00 17:00 17:00	127 22 107 50	73,6000 73,6000 73,6000 73,6000	1 4 2 2	23 3947 982 253	73.5000 73.4500 73.4000 73.3500	73.7500 73.8000 73.8500 73.9000	659 181 1 50	4 3 1 1
GRUPAAZOTY	17,3000	17:00	4	17.31	0.58 %	14	17.2800	17.3000	500	225	3 901	[+]
ATT	17.24 17.57	15.5800 19.0400	17:00 17:00 17:00 17:00	500 13 7 124	17,3000 17,3000 17,3000 17,3000	2 2 3 4	403 14 91 23	17.2600 17.2500 17.2300 17.2200	17.3600 17.4000 17.4200 17.4300	1278 1066 1067 1	2 1 2 1
HANDLOWY	119,0000	17:00	13	118.60	0.34 %	69	118.8000	119.0000	3282	13	1 584	[+]
BHW	118.00 119.00	106.8000 130.4000	17:00 17:00 17:00 17:00	14 280 58 1	119,0000 119,0000 119,0000 119,0000	3 2 4 7	7 3 32 560	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	698 1503 240 1825	6 8 3 9
HUUUGE	24,5000	17:00	224	24.40	0.41 %	2524	24.5000	24.7000	2	9	220	[+]
HUG	23.90 24.70	22.0000 26.8000	17:00 17:00 17:00 17:00	52 89 56 79	24,5000 24,5000 24,5000 24,5000	1 1 1 1	6 100 2 100	24.3500 24.2000 24.1500 24.0000	24.8000 24.8500 24.9000 24.9500	410 98 159 252	4 2 2 2
INGBSK	419,0000	17:00	17	420.00	0.48 %	64	418.0000	419.0000	608	10	4 030	[+]
ING	417.00 422.00	378.0000 462.0000	17:00 17:00 17:00 17:00	16 43 300 33	419,0000 419,0000 419,0000 419,0000	6 1 2 2	262 23 119 16	417.0000 416.5000 416.0000 415.0000	420.0000 420.5000 421.0000 421.5000	599 9 2 4	3 2 2 2
INTERCARS	617,0000	17:00	2	619.00	-0.16 %	3	613.0000	618.0000	12	3	1 752	[+]
CAR	605.00 619.00	558.0000 680.0000	17:00 17:00 17:00 17:00	14 8 8 3	617,0000 617,0000 617,0000 617,0000	3 1 1 1	135 5 50 3	610.0000 609.0000 608.0000 607.0000	619.0000 620.0000 621.0000 622.0000	22 116 42 13	2 3 2 2
JSW	24,8000	17:02	46	24.93	-0.48 %	7137	24.8000	24.8100	429	428	10 681	[+]
JSW	24.80 25.43	22.4400 27.4200	17:02 17:02 17:02 17:02	500 100 2354 361	24,8000 24,8000 24,8000 24,8000	3 2 1 1	802 1200 500 300	24.7900 24.7800 24.7700 24.7600	24.8300 24.8400 24.8700 24.8800	893 39 6 388	2 2 2 2
LUBAWA	8,8400	17:03	50	8.94	-0.11 %	5888	8.8400	8.8500	2646	382	3 375	[+]
LBW	8.69 8.95	8.0500 9.8300	17:00 17:00 17:00 17:00	500 9 4 895	8,8400 8,8400 8,8400 8,8400	2 1 3 1	337 2885 622 24	8.8000 8.7900 8.7800 8.7550	8.8550 8.8600 8.8650 8.8700	1 188 200 14	1 3 1 2
MILLENNIUM	17,8800	17:00	1232	17.90	1.13 %	2284	17.8700	17.8800	14200	567	10 051	[+]
MIL	17.47 17.94	16.1100 19.6900	17:00 17:00 17:00 17:00	84 99 920 180	17,8800 17,8800 17,8800 17,8800	2 2 2 2	204 921 194 1705	17.8600 17.8500 17.8400 17.8300	17.8900 17.9000 17.9100 17.9200	13653 1404 4629 4150	4 2 2 2
MIRBUD	13,5000	17:03	98	13.34	1.50 %	100	13.4500	13.5100	853	118	1 585	[+]
MRB	13.27 13.50	12.0100 14.6700	17:02 17:01 17:00 17:00	200 200 349 100	13,5000 13,5000 13,5000 13,5000	2 2 1 2	300 110 367 47	13.4200 13.4100 13.3700 13.3400	13.5200 13.5400 13.5500 13.5600	1150 350 580 1150	2 2 2 3
MOBRUK	367,0000	17:01	10	365.00	0.55 %	14	367.0000	368.0000	53	3	950	[+]
MBR	361.50 370.00	328.5000 401.5000	17:00 17:00 17:00 17:00	15 10 1 2	367,0000 367,0000 367,0000 367,0000	1 1 1 5	2 2 4 22	365.5000 365.0000 364.5000 364.0000	368.5000 369.0000 370.0000 370.5000	14 7 489 25	3 1 9 2
NEUCA	779,0000	17:00	1	783.00	0.39 %	2	778.0000	779.0000	16	1	476	[+]
NEU	773.00 785.00	705.0000 861.0000	17:00 16:49 16:48 16:44	1 7 2 1	779,0000 778,0000 778,0000 779,0000	4 1 3 1	57 23 27 25	777.0000 776.0000 775.0000 774.0000	780.0000 782.0000 783.0000 784.0000	9 8 32 27	1 1 5 2
NEWAG	127,2000	17:00	14	126.40	1.92 %	7	126.4000	127.4000	45	25	3 146	[+]
NWG	126.00 130.60	113.8000 139.0000	17:00 17:00 17:00 17:00	3 49 10 9	127,2000 127,2000 127,2000 127,2000	1 1 1 2	20 209 123 133	126.0000 125.8000 125.6000 125.4000	127.6000 127.8000 128.0000 128.2000	209 73 1125 123	1 2 3 1
POLENERGIA	53,8000	17:01	241	54.00	2.67 %	374	52.8000	54.0000	763	5	260	[+]
PEP	52.40 54.00	48.6000 59.4000	17:01 17:01 17:01 17:01	97 200 200 200	53,8000 53,8000 53,8000 53,8000	2 2 3 7	619 1001 49 218	52.6000 52.4000 52.2000 52.0000	54.4000 54.6000 54.8000 55.0000	35 42 24 105	1 1 1 2
RAINBOW	163,1000	17:00	8	161.90	0.68 %	6	162.7000	163.1000	66	22	3 506	[+]
RBW	160.80 163.50	145.8000 178.0000	17:00 17:00 17:00 17:00	8 8 45 95	163,1000 163,1000 163,1000 163,1000	2 2 1 1	106 12 5 25	162.6000 162.3000 162.2000 162.0000	163.2000 163.3000 163.5000 163.6000	186 3 197 1	2 1 5 1
SYNEKTIK	297,6000	17:00	1	300.00	0.00 %	23	297.2000	298.4000	10	18	5 379	[+]
SNT	296.20 302.60	270.0000 330.0000	17:00 17:00 17:00 17:00	1 1 1 9	297,6000 297,6000 297,6000 297,6000	2 3 3 5	21 14 131 155	297.0000 296.8000 296.6000 296.2000	298.6000 298.8000 299.0000 299.2000	5 1 74 48	1 1 3 2
TAURONPE	11,3900	17:01	77	11.05	2.57 %	2022	11.3900	11.4000	1419	5 506	62 560	[+]
TPE	10.94 11.53	9.9460 12.1550	17:00 17:00 17:00 17:00	10000 8026 892 957	11,3900 11,3900 11,3900 11,3900	2 2 2 2	30937 24039 15385 1461	11.3850 11.3800 11.3750 11.3700	11.4100 11.4150 11.4250 11.4300	1 43107 6830 16010	1 1 1 3
TEXT	39,6000	17:00	2	40.00	0.00 %	322	39.6000	39.8800	3	27	1 070	[+]
TXT	39.60 40.10	36.0000 44.0000	17:00 17:00 17:00 17:00	54 1 31 296	39,6000 39,6000 39,6000 39,6000	1 1 1 6	15 3 4 237	39.5800 39.5600 39.5400 39.5000	39.9000 39.9200 39.9600 39.9800	567 5 4 312	5 1 1 5
TSGAMES	106,8000	17:00	36	109.00	-1.66 %	150	106.8000	107.2000	54	9	934	[+]
TEN	106.00 109.00	98.1000 119.8000	17:00 17:00 17:00 17:00	43 11 4 32	106,8000 106,8000 106,8000 106,8000	3 2 10 4	133 21 784 197	106.4000 106.2000 106.0000 105.8000	107.4000 107.6000 107.8000 108.0000	2 115 172 220	2 5 5 5
VERCOM	141,0000	17:03	150	139.40	3.52 %	137	140.6000	141.0000	39	7	978	[+]
VRC	137.40 144.00	125.6000 153.2000	17:00 17:00 17:00 17:00	600 100 17 1	141,0000 141,0000 141,0000 141,0000	1 6 2 1	1 59 44 1	140.2000 140.0000 139.8000 139.6000	142.0000 142.2000 142.4000 142.6000	350 82 58 97	3 2 1 2
VOXEL	137,4000	17:00	10	137.20	0.29 %	3	137.4000	137.6000	10	1	183	[+]
VOX	137.00 138.80	123.6000 150.8000	17:00 17:00 17:00 16:49	5 1 1 3	137,4000 137,4000 137,4000 137,4000	1 6 2 3	2 147 73 81	137.2000 137.0000 136.8000 136.6000	137.8000 138.0000 138.2000 138.4000	4 60 20 76	1 2 1 4
WIRTUALNA	58,9000	17:00	1	59.80	-0.51 %	46	58.9000	59.2000	500	14	831	[+]
WPL	58.90 60.60	53.9000 65.7000	17:00 17:00 17:00 17:00	1 235 29 73	58,9000 58,9000 58,9000 58,9000	3 3 12 6	364 77 1541 388	58.8000 58.7000 58.6000 58.5000	59.5000 59.6000 59.7000 59.9000	3 442 260 130	2 4 2 2
XTB	90,9000	17:04	10	90.98	0.46 %	576	90.9000	90.9400	54	311	28 281	[+]
XTB	90.12 91.50	81.9000 100.0500	17:03 17:01 17:00 17:00	71 12 12 13951	90,9000 90,9000 90,9000 90,9000	1 1 1 1	21 48 60 136	90.8400 90.7800 90.7400 90.7200	90.9800 91.0000 91.0400 91.0600	276 64 103 69	1 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	125913.4	-0.69%	17:09
WIG20	3393.7	-1.12%	17:09
WIG20 Fut	3408.0	-1.10%	17:04
WIG20USD	958.3	-1.36%	17:15
mWIG40	9047.5	+0.41%	17:09
sWIG80	31521.9	+0.52%	17:09

Notowania Świat
S&P500	6941.8	-0.33%	22:05
Nasdaq	23102.5	-0.59%	22:01
Nikkei	57650.5	+2.28%	7:45
DAX	24985.8	-0.12%	17:31
Ropa WTI	64.2	-0.23%	22:12
Złoto	5028.3	-0.60%	22:12

Notowania Waluty
EUR/PLN	4.21974	+0.27%	22:12
CHF/PLN	4.61917	+0.28%	22:12
USD/PLN	3.54785	+0.43%	22:12
EUR/USD	1.18938	-0.16%	22:12
GBP/USD	1.36400	-0.43%	22:12
USD/JPY	154.367	-0.96%	22:12

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
QNATECHNO	47.80	11.68%
CIGAMES	2.55	10.87%
EUROHOLD	2.92	9.77%
BUMECH	24.65	9.56%
ENELMED	21.80	9.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
SUNEX	4.57	-7.40%
ASMGROUP	0.31	-5.52%
XTPL	65.50	-5.21%
KGHM	304.60	-5.17%
Więcej ...
Rośnie:		156 Spółek
Bez zmian:		56 Spółek
Spada:		141 Spółek
Obrót:		1,864,604,525 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