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	133,4000	17:02	121	135.40	0.08 %	0	0.0000	0.0000	0	5	705	[+]
11B	133.30 136.30	121.9000 148.9000	17:00 17:00 17:00 17:00	9 25 7 1	133,4000 133,4000 133,4000 133,4000	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
ABPL	123,6000	17:02	6	125.20	-1.12 %	0	0.0000	0.0000	0	12	1 484	[+]
ABE	123.00 126.20	112.8000 137.6000	17:02 17:00 17:00 17:00	20 2 10 32	123,6000 123,6000 123,6000 123,6000	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
AMREST	11,6200	17:03	3659	11.58	1.40 %	0	0.0000	0.0000	0	64	743	[+]
EAT	11.50 11.80	10.4400 12.7200	17:03 17:03 17:03 17:01	1341 180 13479 1284	11,6200 11,6200 11,6200 11,6200	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	44,0000	17:04	250	42.74	3.97 %	0	0.0000	0.0000	0	323	14 140	[+]
ASB	42.70 44.50	38.4800 47.0000	17:04 17:00 17:00 17:00	100 200 210 12	44,0000 44,0000 44,0000 44,0000	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
ASSECOPOL	164,0000	17:04	20	161.60	1.99 %	0	0.0000	0.0000	0	266	43 654	[+]
ACP	161.60 166.10	145.5000 177.7000	17:00 17:00 17:00 17:00	1118 241 425 322	164,0000 164,0000 164,0000 164,0000	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
ASSECOSEE	62,8000	16:49	3	63.10	1.29 %	0	0.0000	0.0000	0	9	587	[+]
ASE	60.70 64.00	56.8000 69.4000	16:48 16:39 16:32 16:30	3 1 1 10	62,8000 63,0000 62,6000 62,8000	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
AUTOPARTN	18,0800	17:04	880	17.92	0.89 %	0	0.0000	0.0000	0	819	14 793	[+]
APR	17.82 18.26	16.1400 19.7000	17:02 17:00 17:00 17:00	7111 300 4 4	18,0800 18,0800 18,0800 18,0800	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	3 410,0000	17:01	2	3,345.00	3.02 %	0	0.0000	0.0000	0	16	54 055	[+]
BFT	3,340.00 3,495.00	3015.0000 3675.0000	17:01 17:01 17:01 17:01	21 17 4 6	3 410,0000 3 410,0000 3 410,0000 3 410,0000	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	140,0000	17:00	20	142.00	-1.06 %	0	0.0000	0.0000	0	15	2 091	[+]
BNP	139.50 142.50	128.0000 156.0000	17:00 17:00 17:00 17:00	21 120 69 8	140,0000 140,0000 140,0000 140,0000	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	176,0000	17:00	2	178.60	-0.56 %	0	0.0000	0.0000	0	16	2 757	[+]
CBF	175.20 179.20	160.8000 196.4000	17:00 17:00 17:00 17:00	2 10 2 2	176,0000 176,0000 176,0000 176,0000	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
CYFRPLSAT	11,5100	17:00	519	11.40	2.08 %	0	0.0000	0.0000	0	1 270	14 690	[+]
CPS	11.39 11.74	10.2600 12.5400	17:00 17:00 17:00 17:00	503 96 500 4	11,5100 11,5100 11,5100 11,5100	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	8,8000	17:00	891	8.85	-0.34 %	0	0.0000	0.0000	0	77	687	[+]
DVL	8.77 8.99	7.9700 9.7300	17:00 17:00 17:00 17:00	602 7 1 468	8,8000 8,8000 8,8000 8,8000	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
DIAG	168,2500	17:00	8	166.60	1.36 %	0	0.0000	0.0000	0	17	2 896	[+]
DIA	166.60 171.20	149.9500 183.2500	17:00 17:00 17:00 17:00	5 8 18 29	168,2500 168,2500 168,2500 168,2500	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	233,5000	17:00	2	229.50	2.19 %	0	0.0000	0.0000	0	8	1 815	[+]
DOM	227.00 236.00	207.0000 252.0000	17:00 17:00 17:00 17:00	24 14 9 1	233,5000 233,5000 233,5000 233,5000	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
ENEA	21,9800	17:00	214	21.80	1.01 %	0	0.0000	0.0000	0	535	11 694	[+]
ENA	21.64 22.24	19.6200 23.9800	17:00 17:00 17:00 17:00	657 192 486 197	21,9800 21,9800 21,9800 21,9800	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	5,9000	17:00	86	5.89	1.55 %	0	0.0000	0.0000	0	119	702	[+]
EUR	5.83 6.00	5.3000 6.4700	17:00 17:00 17:00 17:00	2 2 821 4	5,9000 5,9000 5,9000 5,9000	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	75,8500	17:00	119	75.00	1.27 %	0	0.0000	0.0000	0	107	8 298	[+]
GPW	75.00 78.45	67.5000 82.5000	17:00 17:00 17:00 17:00	27 1 1 70	75,8500 75,8500 75,8500 75,8500	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	18,1800	17:00	200	18.48	-1.46 %	0	0.0000	0.0000	0	165	3 044	[+]
ATT	18.15 18.68	16.6400 20.3200	17:00 17:00 17:00 17:00	160 70 4 4	18,1800 18,1800 18,1800 18,1800	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	37,7500	17:00	3	37.70	0.40 %	0	0.0000	0.0000	0	30	1 128	[+]
GPP	37.60 38.70	33.9500 41.4500	17:00 17:00 17:00 17:00	16 88 68 28	37,7500 37,7500 37,7500 37,7500	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	110,0000	17:00	61	110.60	0.73 %	0	0.0000	0.0000	0	49	5 435	[+]
BHW	109.00 112.00	99.6000 121.6000	17:00 17:00 17:00 17:00	89 32 53 27	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
HUUUGE	23,0500	17:00	1	22.60	0.00 %	0	0.0000	0.0000	0	12	267	[+]
HUG	22.60 23.20	20.3500 24.8500	16:49 16:48 16:48 16:45	48 370 76 88	23,0500 23,0500 23,0500 23,0500	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	398,5000	17:02	50	389.00	2.97 %	0	0.0000	0.0000	0	24	9 744	[+]
ING	389.00 403.50	350.5000 427.5000	17:00 17:00 17:00 17:00	50 42 44 3	398,5000 398,5000 398,5000 398,5000	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	651,0000	17:00	6	650.00	0.15 %	0	0.0000	0.0000	0	8	5 114	[+]
CAR	649.00 666.00	585.0000 715.0000	17:00 17:00 17:00 17:00	8 3 4 7	651,0000 651,0000 651,0000 651,0000	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	31,8700	17:01	100	32.00	0.22 %	0	0.0000	0.0000	0	414	13 216	[+]
JSW	31.29 32.75	28.8000 35.2000	17:00 17:00 17:00 17:00	4 2 1 394	31,8700 31,8700 31,8700 31,8700	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	9,3200	17:03	96	9.32	1.08 %	0	0.0000	0.0000	0	300	2 773	[+]
LBW	9.12 9.37	8.3900 10.2500	17:03 17:03 17:00 17:00	1 3 497 398	9,3200 9,3200 9,3200 9,3200	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
MILLENNIUM	16,2500	17:00	932	16.18	1.44 %	0	0.0000	0.0000	0	666	10 870	[+]
MIL	15.99 16.55	14.5700 17.7900	17:00 17:00 17:00 17:00	252 585 537 138	16,2500 16,2500 16,2500 16,2500	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	11,3000	17:04	90	11.24	1.62 %	0	0.0000	0.0000	0	102	1 153	[+]
MRB	11.20 11.43	10.1200 12.3600	17:00 17:00 17:00 17:00	57 65 5 85	11,3000 11,3000 11,3000 11,3000	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
MOBRUK	345,5000	17:00	1	341.50	0.58 %	0	0.0000	0.0000	0	3	977	[+]
MBR	340.00 346.50	307.5000 375.5000	17:00 17:00 17:00 17:00	5 20 1 5	345,5000 345,5000 345,5000 345,5000	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	712,0000	17:00	1	704.00	0.14 %	0	0.0000	0.0000	0	1	486	[+]
NEU	704.00 724.00	634.0000 774.0000	16:49 16:49 16:48 16:48	1 1 1 1	712,0000 714,0000 714,0000 715,0000	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	108,6000	17:00	6	108.20	1.50 %	0	0.0000	0.0000	0	8	839	[+]
NWG	107.20 110.00	97.4000 119.0000	17:00 17:00 16:48 16:45	3 1 15 33	108,6000 108,6000 108,8000 108,4000	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	50,8000	17:00	15	51.00	-0.78 %	0	0.0000	0.0000	0	3	174	[+]
PEP	50.20 51.80	45.9000 56.0000	16:47 16:47 16:47 16:43	5 1 1 15	51,2000 51,2000 51,2000 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	132,0000	17:04	7	131.20	2.33 %	0	0.0000	0.0000	0	93	12 294	[+]
RBW	130.10 133.40	118.1000 144.3000	17:04 17:00 17:00 17:00	7 147 93 17	132,0000 132,0000 132,0000 132,0000	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
SYNEKTIK	271,6000	17:03	15	271.20	0.67 %	0	0.0000	0.0000	0	23	6 162	[+]
SNT	269.20 273.20	244.2000 298.2000	17:03 17:03 17:01 17:00	7 43 10 1	271,6000 271,6000 271,6000 271,6000	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
TAURONPE	9,0980	17:00	6104	9.05	2.36 %	0	0.0000	0.0000	0	2 683	24 448	[+]
TPE	9.01 9.21	8.1460 9.9540	17:00 17:00 17:00 17:00	402 450 464 15	9,0980 9,0980 9,0980 9,0980	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	38,2000	17:00	270	37.84	1.33 %	0	0.0000	0.0000	0	47	1 773	[+]
TXT	37.46 38.38	34.0600 41.6200	17:00 17:00 17:00 17:00	62 176 67 3	38,2000 38,2000 38,2000 38,2000	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
TSGAMES	101,4000	17:00	1	100.00	2.94 %	0	0.0000	0.0000	0	40	3 993	[+]
TEN	99.10 101.60	90.0000 110.0000	17:00 17:00 17:00 16:49	10 19 24 180	101,4000 101,4000 101,4000 101,6000	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
VERCOM	116,0000	17:00	1	114.80	1.05 %	0	0.0000	0.0000	0	3	294	[+]
VRC	114.40 117.40	103.4000 126.2000	17:00 16:45 16:45 16:45	6 5 1 20	116,0000 115,2000 115,2000 115,2000	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
VOXEL	110,6000	17:00	48	112.20	-2.12 %	0	0.0000	0.0000	0	3	338	[+]
VOX	110.40 113.60	101.0000 123.4000	17:00 17:00 17:00 17:00	10 3 8 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
WIRTUALNA	47,3000	17:03	40	50.50	-7.07 %	0	0.0000	0.0000	0	233	11 338	[+]
WPL	47.10 51.00	45.4500 55.5000	17:02 17:02 17:01 17:00	455 25 20 3	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	91,8800	17:03	50	92.00	1.32 %	0	0.0000	0.0000	0	267	24 519	[+]
XTB	91.04 92.56	82.8000 101.2000	17:03 17:00 17:00 17:00	50 414 77 86	91,8800 91,8800 91,8800 91,8800	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	121194.0	+1.95%	17:09
WIG20	3312.4	+2.19%	17:09
WIG20 Fut	3303.0	+2.67%	17:04
WIG20USD	895.4	+1.94%	17:15
mWIG40	8298.5	+1.27%	17:09
sWIG80	29515.4	+1.28%	17:09

Notowania Świat
S&P500	6586.3	+0.46%	20:02
Nasdaq	21884.5	+0.56%	20:02
Nikkei	53749.6	+2.87%	7:45
DAX	22940.4	+1.34%	17:31
Ropa WTI	91.2	-1.21%	20:02
Złoto	4533.8	+1.40%	20:02

Notowania Waluty
EUR/PLN	4.27656	+0.10%	20:02
CHF/PLN	4.67037	+0.05%	20:02
USD/PLN	3.69833	+0.54%	20:02
EUR/USD	1.15635	-0.44%	20:02
GBP/USD	1.33628	-0.42%	20:02
USD/JPY	159.451	+0.48%	20:02

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
PURE	2.79	41.27%
KRAKCHEM	0.42	31.33%
EUCO	0.52	27.09%
MEDINICE	61.50	14.10%
STAPORKOW	4.98	12.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
WIRTUALNA	47.30	-7.07%
IDMSAPL	0.48	-6.92%
CDRL	8.20	-5.75%
ALTA	1.50	-5.66%
Więcej ...
Rośnie:		200 Spółek
Bez zmian:		45 Spółek
Spada:		108 Spółek
Obrót:		2,111,288,299 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