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	155,0000	17:00	10	155.10	-0.06 %	137	154.8000	155.0000	175	11	1 714	[+]
11B	154.00 155.80	139.6000 170.6000	17:00 17:00 17:00 17:00	8 15 1 22	155,0000 155,0000 155,0000 155,0000	3 7 5 3	165 83 427 52	154.7000 154.6000 154.5000 154.4000	155.2000 155.3000 155.4000 155.5000	6 779 10 332	1 1 1 2
ABPL	103,6000	17:01	100	100.00	2.98 %	107	103.2000	103.6000	189	13	1 298	[+]
ABE	99.80 103.60	90.0000 110.0000	17:00 17:00 17:00 17:00	72 25 2 1	103,6000 103,6000 103,6000 103,6000	1 1 1 1	47 11 170 20	102.6000 102.2000 101.8000 101.4000	103.8000 104.0000 104.2000 104.8000	309 933 10 101	3 5 1 1
AMREST	13,8800	17:00	289	14.00	-1.00 %	23	13.8600	13.9400	4000	48	665	[+]
EAT	13.88 14.12	12.6000 15.4000	17:00 17:00 17:00 17:00	289 2 30 34	13,8800 13,8800 13,8800 13,8800	2 1 2 1	300 802 301 30	13.8400 13.8200 13.8000 13.7800	13.9800 14.0000 14.0400 14.0800	1149 479 7 1150	2 3 3 2
ASBIS	30,1600	17:02	43	29.66	1.62 %	19	30.1400	30.1600	2327	100	3 012	[+]
ASB	29.48 30.36	26.7000 32.6200	17:01 17:00 17:00 17:00	667 10 9 30	30,1600 30,1600 30,1600 30,1600	2 2 4 1	19 19 595 100	30.0800 30.0400 29.9600 29.9400	30.1800 30.2000 30.2200 30.2600	205 1051 319 234	3 5 2 4
ASSECOPOL	222,0000	17:03	10	225.00	-1.68 %	210	221.8000	222.0000	92	90	20 054	[+]
ACP	221.20 227.00	202.6000 247.4000	17:00 17:00 17:00 17:00	323 214 479 351	222,0000 222,0000 222,0000 222,0000	2 3 2 4	39 945 33 318	221.6000 221.4000 221.2000 221.0000	222.2000 223.0000 223.2000 223.4000	7 1754 1058 334	1 1 3 1
ASSECOSEE	63,0000	17:00	1	61.50	2.27 %	68	62.0000	63.0000	542	3	209	[+]
ASE	61.40 63.40	55.4000 67.6000	17:00 17:00 16:49 16:49	1 1 4 15	63,0000 63,0000 63,3000 63,0000	1 3 4 3	1 36 86 186	61.9000 61.8000 61.7000 61.6000	63.2000 63.3000 63.4000 63.5000	1 64 44 66	1 1 1 1
AUTOPARTN	16,4800	17:01	13191	16.50	-0.12 %	260	16.4600	16.4800	6809	192	3 179	[+]
APR	16.42 16.96	14.8600 18.1400	17:00 17:00 17:00 17:00	70 4372 122 300	16,4800 16,4800 16,4800 16,4800	4 8 7 2	254 3739 606 1016	16.4400 16.4200 16.4000 16.3800	16.5200 16.5600 16.6000 16.6600	100 30 2351 86	1 1 3 1
BENEFIT	3 315,0000	17:00	1	3,375.00	-1.78 %	95	3315.0000	3320.0000	1	13	42 723	[+]
BFT	3,270.00 3,380.00	3040.0000 3710.0000	17:00 17:00 17:00 17:00	19 18 6 7	3 315,0000 3 315,0000 3 315,0000 3 315,0000	2 7 9 4	102 178 240 119	3310.0000 3305.0000 3300.0000 3295.0000	3330.0000 3335.0000 3340.0000 3345.0000	172 166 400 83	9 5 11 3
BNPPL	125,5000	17:01	5	124.50	5.02 %	25	124.0000	125.5000	178	284	35 651	[+]
BNP	123.00 130.00	112.5000 136.5000	17:01 17:00 17:00 17:00	282 111 47 59	125,5000 125,5000 125,5000 125,5000	1 2 2 1	56 1200 16 150	123.0000 122.0000 121.5000 121.0000	126.0000 127.0000 128.0000 128.5000	289 174 20 194	2 4 1 1
CLNPHARMA	19,9800	17:03	300	20.00	-0.10 %	20	19.9400	19.9800	591	14	280	[+]
CLN	19.90 20.15	18.0000 22.0000	17:03 17:03 17:00 17:00	52 57 473 41	19,9800 19,9800 19,9800 19,9800	3 8 1 1	537 2570 75 100	19.9200 19.9000 19.8800 19.8400	20.0500 20.1000 20.1500 20.2000	1419 928 3039 365	4 3 6 2
CYBERFLKS	197,2000	17:00	9	200.00	-2.62 %	128	196.4000	197.2000	337	24	4 737	[+]
CBF	195.80 205.00	180.0000 220.0000	17:00 17:00 17:00 17:00	9 16 14 7	197,2000 197,2000 197,2000 197,2000	1 2 1 1	10 2 70 6	195.8000 195.6000 195.4000 195.2000	197.4000 197.8000 198.0000 198.2000	2 1 100 2	1 1 2 1
CYFRPLSAT	11,1600	17:04	1000	11.52	-3.04 %	1000	11.1550	11.1600	2164	1 168	13 205	[+]
CPS	11.16 11.52	10.3650 12.6650	17:03 17:02 17:02 17:01	300 1000 892 50	11,1600 11,1600 11,1600 11,1600	9 2 2 1	8721 9620 300 181	11.1500 11.1450 11.1400 11.1350	11.1650 11.1700 11.1850 11.1900	1578 1648 756 148	2 2 2 2
DEVELIA	8,2000	17:01	1132	8.23	-0.97 %	2165	8.2000	8.2400	121	82	679	[+]
DVL	8.16 8.40	7.4100 9.0500	17:00 17:00 17:00 17:00	1 117 3 50	8,2000 8,2000 8,2000 8,2000	1 3 1 2	222 5788 250 1200	8.1900 8.1500 8.1100 8.1000	8.2900 8.3000 8.3100 8.3200	273 9690 596 3612	1 1 1 2
DOMDEV	260,0000	17:00	1	262.00	-0.95 %	19	260.0000	262.0000	46	6	1 507	[+]
DOM	259.50 263.50	236.0000 288.0000	17:00 17:00 17:00 17:00	3 3 8 4	260,0000 260,0000 260,0000 260,0000	2 3 2 9	186 31 30 205	259.5000 259.0000 258.5000 258.0000	263.0000 263.5000 264.0000 265.0000	27 52 25 63	1 1 1 3
ENEA	19,5700	17:00	36	19.40	0.88 %	72	19.5300	19.5800	171	124	2 411	[+]
ENA	19.36 19.79	17.4600 21.3400	17:00 17:00 17:00 17:00	2 49 127 164	19,5700 19,5700 19,5700 19,5700	1 1 4 1	32 36 851 100	19.5100 19.4800 19.4500 19.4400	19.5900 19.6000 19.6100 19.6400	160 754 71 71	1 2 2 2
EUROCASH	6,0000	17:04	400	6.07	-2.12 %	1249	5.9800	6.0000	41894	1 309	7 873	[+]
EUR	5.92 6.26	5.4650 6.6750	17:02 17:02 17:02 17:02	400 125 100 250	6,0000 6,0000 6,0000 6,0000	1 1 2 3	1000 250 65 12300	5.9750 5.9700 5.9650 5.9600	6.0050 6.0100 6.0150 6.0200	20 40 1230 198	1 2 2 3
GPW	63,1000	17:00	1	63.00	-0.32 %	760	63.1000	63.5000	342	15	929	[+]
GPW	63.00 63.85	56.7000 69.3000	17:00 17:00 17:00 17:00	5 6 12 73	63,1000 63,1000 63,1000 63,1000	1 10 1 5	1 180 1 12	63.0500 63.0000 62.9500 62.9000	63.5500 63.7000 63.7500 63.8000	119 465 214 18	2 1 2 1
GRUPAAZOTY	17,7100	17:00	517	17.90	-0.34 %	1811	17.7100	17.7200	105	183	3 267	[+]
ATT	17.59 18.13	16.1100 19.6900	17:00 17:00 17:00 17:00	194 200 106 3	17,7100 17,7100 17,7100 17,7100	3 1 2 2	732 7 182 1515	17.7000 17.6900 17.6100 17.6000	17.7300 17.7500 17.7600 17.7900	8 68 8 8	2 2 2 2
HANDLOWY	102,0000	17:00	6	102.20	-0.20 %	6	101.8000	102.0000	282	21	2 132	[+]
BHW	101.40 103.00	92.0000 112.4000	17:00 17:00 17:00 17:00	3 3 28 28	102,0000 102,0000 102,0000 102,0000	1 4 10 19	16 1322 691 6509	101.6000 101.4000 101.2000 101.0000	102.2000 102.4000 102.6000 102.8000	199 1030 135 60	3 3 2 3
HUUUGE	24,2500	16:46	22	24.30	0.41 %	66	24.2500	24.4000	60	9	219	[+]
HUG	24.00 24.60	21.9000 26.7000	16:45 16:44 16:35 16:35	58 71 25 195	24,2500 24,2500 24,2500 24,2500	1 6 1 1	2800 2688 125 50	24.0500 24.0000 23.9000 23.8000	24.5000 24.5500 24.6000 24.7500	100 85 202 60	1 1 2 1
INGBSK	335,5000	17:00	12	340.00	-0.89 %	51	335.0000	335.5000	152	27	9 171	[+]
ING	333.00 341.00	306.0000 374.0000	17:00 17:00 17:00 17:00	8 15 14 13	335,5000 335,5000 335,5000 335,5000	2 3 2 5	2 54 2 67	334.5000 334.0000 333.5000 333.0000	336.0000 336.5000 337.0000 337.5000	443 132 155 182	4 3 2 3
INTERCARS	554,0000	17:00	7	550.00	1.28 %	31	550.0000	554.0000	40	2	1 318	[+]
CAR	544.00 559.00	495.0000 605.0000	17:00 17:00 17:00 17:00	2 5 5 3	554,0000 554,0000 554,0000 554,0000	1 1 1 6	6 1 1 94	549.0000 548.0000 547.0000 545.0000	556.0000 558.0000 559.0000 560.0000	40 6 33 55	1 1 3 2
JSW	21,9100	17:01	135	22.17	-1.97 %	341	21.9100	21.9200	2	407	8 946	[+]
JSW	21.70 22.30	19.9550 24.3800	17:01 17:00 17:00 17:00	500 33 22 72	21,9100 21,9100 21,9100 21,9100	14 3 2 1	2814 4049 656 400	21.9000 21.8900 21.8800 21.8700	21.9300 21.9400 21.9600 21.9700	34 266 2 34	2 2 2 2
LUBAWA	8,5800	17:00	5	8.67	-0.46 %	123	8.5750	8.5800	2641	475	4 081	[+]
LBW	8.46 8.72	7.8000 9.5300	17:00 17:00 17:00 17:00	5 49 951 5	8,5800 8,5800 8,5800 8,5800	2 2 2 2	10 145 92 10	8.5650 8.5600 8.5450 8.5400	8.6000 8.6100 8.6200 8.6300	5178 40 1077 550	2 2 6 2
MILLENNIUM	15,9000	17:00	422	16.00	-0.62 %	734	15.8900	15.9000	243	1 115	17 692	[+]
MIL	15.62 16.09	14.4000 17.6000	17:00 17:00 17:00 17:00	382 203 197 601	15,9000 15,9000 15,9000 15,9000	2 2 2 2	1988 471 600 2169	15.8800 15.8700 15.8600 15.8500	15.9400 15.9500 15.9700 15.9900	10759 3234 4767 13473	1 1 1 4
MIRBUD	14,3600	17:00	500	14.05	2.28 %	4	14.3500	14.3600	2307	214	3 075	[+]
MRB	14.01 14.72	12.6500 15.4500	17:00 17:00 17:00 17:00	4 127 100 23	14,3600 14,3600 14,3600 14,3600	2 2 2 2	200 1560 1169 404	14.3300 14.3100 14.3000 14.2800	14.3800 14.4000 14.4400 14.4600	100 1397 230 500	1 2 1 1
MOBRUK	315,5000	17:00	13	312.50	1.61 %	50	315.0000	315.5000	10	6	1 765	[+]
MBR	309.00 317.50	281.5000 343.5000	17:00 17:00 17:00 17:00	6 8 8 2	315,5000 315,5000 315,5000 315,5000	1 2 1 1	1 4 1 15	314.5000 314.0000 313.5000 313.0000	316.0000 316.5000 317.0000 317.5000	185 200 101 162	1 1 8 1
NEUCA	825,0000	17:02	12	825.00	0.00 %	1	813.0000	826.0000	29	1	617	[+]
NEU	812.00 832.00	743.0000 907.0000	17:00 17:00 17:00 17:00	2 4 3 3	825,0000 825,0000 825,0000 825,0000	1 2 4 1	28 6 59 1	812.0000 811.0000 810.0000 809.0000	827.0000 828.0000 832.0000 833.0000	9 7 9 5	1 1 1 2
NEWAG	98,6000	17:00	13	98.60	-0.20 %	30	98.4000	98.6000	253	12	1 231	[+]
NWG	97.90 100.00	88.8000 108.4000	17:00 17:00 17:00 17:00	1 204 3 22	98,6000 98,6000 98,6000 98,6000	1 1 8 4	120 39 553 139	98.2000 98.1000 98.0000 97.9000	99.1000 99.2000 99.3000 99.4000	76 165 123 47	1 3 2 1
POLENERGIA	56,0000	17:00	5	57.00	-1.06 %	231	56.0000	57.0000	183	6	332	[+]
PEP	56.00 57.40	51.4000 62.6000	16:22 16:22 16:21 16:21	5 5 76 69	56,8000 56,8000 56,8000 56,8000	2 4 7 3	58 286 293 582	55.8000 55.6000 55.2000 55.0000	57.2000 57.4000 57.6000 57.8000	78 400 985 14	2 1 5 2
RAINBOW	142,0000	17:01	283	142.70	-0.56 %	81	141.7000	142.0000	6447	74	10 573	[+]
RBW	141.30 143.00	128.5000 156.9000	17:00 17:00 17:00 17:00	717 283 13 694	142,0000 142,0000 142,0000 142,0000	4 3 4 2	698 16 54 91	141.4000 141.3000 141.2000 141.1000	142.2000 142.3000 142.4000 142.5000	288 75 6 20	4 1 2 1
SYNEKTIK	270,2000	17:00	3	274.40	0.00 %	18	270.2000	273.4000	8	11	3 027	[+]
SNT	269.40 275.00	247.0000 301.8000	17:00 17:00 17:00 17:00	1 8 2 1	270,2000 270,2000 270,2000 270,2000	14 1 3 2	108 3 12 30	270.0000 269.8000 269.6000 269.4000	273.6000 274.0000 274.4000 274.6000	69 39 93 69	7 3 3 1
TAURONPE	8,7000	17:00	2857	8.83	-1.45 %	30	8.6920	8.7000	4618	1 188	10 365	[+]
TPE	8.60 8.96	7.9460 9.7100	17:00 17:00 17:00 17:00	1251 198 836 13	8,7000 8,7000 8,7000 8,7000	2 2 2 1	343 753 30 398	8.6820 8.6800 8.6780 8.6760	8.7160 8.7220 8.7260 8.7280	32988 6632 12468 6896	1 1 2 1
TEXT	39,4000	17:00	291	39.00	1.03 %	525	39.4000	39.4800	400	62	2 434	[+]
TXT	38.80 39.82	35.1000 42.9000	17:00 17:00 17:00 17:00	82 18 23 36	39,4000 39,4000 39,4000 39,4000	1 1 3 1	200 23 78 5	39.3400 39.3200 39.3000 39.2800	39.5000 39.5600 39.6000 39.6200	100 5 387 70	1 1 1 1
TSGAMES	86,9000	17:00	25	87.20	0.12 %	1	86.4000	86.9000	33	10	894	[+]
TEN	86.30 87.50	78.5000 95.9000	17:00 17:00 17:00 17:00	16 10 1 2	86,9000 86,9000 86,9000 86,9000	3 8 7 9	66 370 208 178	86.3000 86.2000 86.1000 86.0000	87.0000 87.1000 87.2000 87.3000	306 204 23 199	8 5 4 2
VERCOM	133,4000	17:00	407	132.00	2.77 %	20	132.2000	133.4000	681	31	4 133	[+]
VRC	132.00 135.80	118.8000 145.2000	16:49 16:49 16:48 16:46	11 15 10 23	133,6000 133,6000 133,6000 133,6000	1 1 4 1	25 22 66 3	132.0000 130.8000 130.0000 129.8000	133.6000 133.8000 134.0000 134.2000	152 2 533 6	1 1 1 1
VOXEL	121,0000	17:00	9	120.40	0.17 %	94	120.2000	121.0000	837	12	1 397	[+]
VOX	119.00 121.80	108.4000 132.4000	17:00 17:00 17:00 17:00	3 2 2 1	121,0000 121,0000 121,0000 121,0000	2 1 1 2	112 24 5 48	120.0000 119.8000 119.6000 119.4000	121.6000 121.8000 122.0000 122.2000	10 4 12 42	1 1 1 2
WIRTUALNA	59,8000	17:00	12	60.40	-0.66 %	114	59.8000	59.9000	5	38	2 266	[+]
WPL	59.70 60.60	54.4000 66.4000	17:00 17:00 17:00 16:49	8 17 16 20	59,8000 59,8000 59,8000 59,8000	2 5 10 2	11 146 3218 337	59.7000 59.6000 59.5000 59.4000	60.0000 60.1000 60.2000 60.3000	212 199 793 352	2 1 4 1
XTB	69,6000	17:03	25	71.10	-1.75 %	3	69.6000	69.6200	375	400	27 963	[+]
XTB	69.54 71.70	64.0000 78.2000	17:03 17:01 17:01 17:01	25 101 20 44	69,6000 69,6000 69,6000 69,6000	3 7 5 8	45 85 253 255	69.5800 69.5600 69.5400 69.5200	69.6800 69.7800 69.8000 69.8400	200 337 5 51	1 3 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	113797.3	+0.30%	17:09
WIG20	3079.2	+0.56%	17:09
WIG20 Fut	3080.0	+0.52%	17:04
WIG20USD	854.6	+0.29%	17:15
mWIG40	8002.3	-0.57%	17:09
sWIG80	29394.4	+0.06%	17:09

Notowania Świat
Dow	48458.1	-0.50%	22:02
Nasdaq	23195.2	-1.69%	22:05
Nikkei	50836.6	+1.37%	7:45
DAX	24211.4	-0.34%	17:31
Ropa WTI	57.5	-0.14%	22:58
Złoto	4299.9	+0.45%	22:00

Notowania Waluty
EUR/PLN	4.22404	-0.04%	22:00
CHF/PLN	4.51922	-0.22%	22:00
USD/PLN	3.59821	-0.05%	22:00
EUR/USD	1.17393	0.00%	22:00
GBP/USD	1.33667	-0.19%	22:00
USD/JPY	155.883	+0.22%	22:00

Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
LPP	20,120.00	15.30%
ALTUSTFI	3.38	6.96%
URTESTE	38.30	6.39%
INTERBUD	2.05	6.22%
MEDINICE	13.98	6.07%
Więcej ...
IFCAPITAL	0.25	-95.25%
FMG	65.60	-11.35%
TESGAS	2.06	-9.25%
ORCOGROUP	4.14	-8.00%
KRAKCHEM	0.52	-6.14%
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