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	135,6000	17:00	6	139.90	-2.45 %	14	135.6000	135.9000	56	5	643	[+]
11B	135.00 139.90	126.0000 153.8000	17:00 17:00 17:00 17:00	9 1 3 20	135,6000 135,6000 135,6000 135,6000	2 1 5 1	63 10 84 20	135.5000 135.4000 135.3000 135.2000	136.0000 136.2000 136.4000 136.5000	227 16 9 11	2 1 1 2
ABPL	128,8000	17:00	3	128.40	-0.16 %	45	127.6000	128.8000	4	15	1 937	[+]
ABE	127.00 130.40	115.6000 141.2000	17:00 17:00 17:00 17:00	11 4 20 47	128,8000 128,8000 128,8000 128,8000	5 4 7 1	202 144 176 93	127.4000 127.2000 127.0000 126.8000	129.2000 129.4000 129.6000 129.8000	93 35 50 40	1 1 1 2
AMREST	11,7000	17:03	90	12.00	-1.35 %	301	11.6800	11.7800	645	160	1 884	[+]
EAT	11.58 12.00	10.8000 13.2000	17:00 17:00 17:00 17:00	78 102 392 300	11,7000 11,7000 11,7000 11,7000	1 1 3 1	645 500 1252 80	11.6600 11.6200 11.6000 11.5600	11.8000 11.8200 11.8400 11.8600	8269 500 950 1000	5 1 1 2
ASBIS	43,0000	17:02	200	42.40	1.75 %	370	43.0000	43.0200	883	166	7 057	[+]
ASB	41.60 43.06	38.1600 46.6400	17:00 17:00 17:00 17:00	52 40 400 42	43,0000 43,0000 43,0000 43,0000	1 1 1 2	3 52 3 4	42.9800 42.9000 42.8400 42.7800	43.0400 43.0600 43.0800 43.1000	1000 800 1200 6460	1 1 2 5
ASSECOPOL	173,3000	17:00	71	177.80	-1.92 %	20	172.8000	173.3000	366	150	25 947	[+]
ACP	169.80 177.90	160.1000 195.5000	17:00 17:00 17:00 17:00	29 1 500 112	173,3000 173,3000 173,3000 173,3000	1 3 3 3	417 443 789 391	172.6000 172.5000 172.4000 172.3000	173.4000 173.5000 173.6000 173.7000	560 1162 129 107	2 2 2 2
ASSECOSEE	65,1000	17:00	4	65.20	0.15 %	178	64.4000	65.1000	24	1	71	[+]
ASE	64.10 65.50	58.7000 71.7000	17:00 17:00 16:49 16:28	8 1 18 5	65,1000 65,1000 64,4000 65,0000	1 2 3 3	1 52 46 95	64.3000 64.2000 64.1000 64.0000	65.3000 65.4000 65.6000 66.5000	73 66 13 7	2 2 1 1
AUTOPARTN	17,7000	17:00	14	17.60	0.57 %	719	17.7000	17.7600	12	116	2 045	[+]
APR	17.48 17.86	15.8400 19.3600	17:00 17:00 17:00 17:00	11 9 5 11	17,7000 17,7000 17,7000 17,7000	1 3 1 1	1 2820 101 2000	17.6200 17.5000 17.4000 17.3800	17.8000 17.8400 17.8600 17.8800	811 756 2047 80	2 3 3 1
BENEFIT	3 670,0000	17:00	2	3,835.00	-2.39 %	5	3670.0000	3675.0000	2	3	9 674	[+]
BFT	3,645.00 3,835.00	3455.0000 4215.0000	17:00 17:00 17:00 17:00	3 1 1 1	3 670,0000 3 670,0000 3 670,0000 3 670,0000	1 5 2 7	12 25 67 60	3665.0000 3660.0000 3655.0000 3650.0000	3680.0000 3685.0000 3690.0000 3695.0000	2 17 2 3	1 3 2 1
BNPPL	145,5000	17:01	136	147.00	-1.02 %	189	145.0000	145.5000	10	8	1 204	[+]
BNP	143.50 147.00	132.5000 161.5000	17:00 17:00 17:00 17:00	14 9 13 3	145,5000 145,5000 145,5000 145,5000	1 4 2 1	108 119 43 300	144.5000 144.0000 143.5000 143.0000	147.5000 148.0000 148.5000 150.0000	160 511 56 300	3 4 2 1
CYBERFLKS	179,0000	17:00	27	185.00	-1.54 %	29	178.8000	179.6000	79	17	3 092	[+]
CBF	178.80 185.00	166.6000 203.5000	17:00 17:00 17:00 17:00	30 19 2 8	179,0000 179,0000 179,0000 179,0000	4 2 8 15	124 21 38 255	178.6000 178.4000 178.2000 178.0000	180.0000 180.2000 180.8000 181.0000	39 210 287 151	1 1 3 1
CYFRPLSAT	11,9100	17:01	54	12.05	-1.41 %	7787	11.9100	11.9500	250	388	4 637	[+]
CPS	11.84 12.08	10.8450 13.2550	17:01 17:01 17:00 17:00	100 46 2954 664	11,9100 11,9100 11,9100 11,9100	2 7 2 2	101 12640 40 2346	11.9050 11.9000 11.8950 11.8900	11.9600 11.9800 11.9950 12.0000	2542 200 100 1493	2 1 1 2
DEVELIA	8,9100	17:00	269	9.06	-1.00 %	274	8.9100	8.9500	20	81	723	[+]
DVL	8.82 9.06	8.1600 9.9600	17:00 17:00 17:00 17:00	7 224 314 19	8,9100 8,9100 8,9100 8,9100	3 3 4 1	4031 1771 1734 1594	8.9000 8.8800 8.8700 8.8600	9.0000 9.0400 9.0500 9.0600	6471 2053 1594 1594	3 2 1 1
DIAG	175,0000	17:00	3	180.90	-2.10 %	103	175.0000	175.8000	2	19	3 266	[+]
DIA	175.00 180.90	162.8500 198.9500	17:00 17:00 17:00 17:00	8 11 8 9	175,0000 175,0000 175,0000 175,0000	1 1 1 3	1 6 1 51	174.9500 174.8500 174.6000 174.5000	176.0000 176.5000 177.0000 177.5000	243 125 10 25	1 3 1 1
DOMDEV	248,0000	17:00	3	245.00	1.22 %	40	247.5000	248.0000	23	8	1 827	[+]
DOM	240.00 250.00	220.5000 269.5000	17:00 17:00 17:00 17:00	6 8 8 26	248,0000 248,0000 248,0000 248,0000	2 1 1 3	8 69 69 80	246.5000 246.0000 245.5000 245.0000	249.5000 250.0000 250.5000 251.0000	3 48 158 92	1 5 3 1
ENEA	21,0800	17:01	70	21.98	-4.01 %	1144	21.0600	21.1000	200	300	6 308	[+]
ENA	20.60 22.00	19.7900 24.1600	17:00 17:00 17:00 17:00	546 24 270 137	21,0800 21,0800 21,0800 21,0800	2 2 4 3	43 475 1546 93	21.0400 21.0200 21.0000 20.9800	21.1200 21.1800 21.2200 21.2400	100 542 506 210	1 1 1 1
EUROCASH	6,0950	17:03	105	6.27	-2.95 %	22	6.0950	6.1300	555	93	574	[+]
EUR	6.10 6.31	5.6450 6.8950	17:03 17:00 17:00 17:00	95 431 220 40	6,0950 6,0950 6,0950 6,0950	4 2 4 1	7657 251 3254 555	6.0900 6.0850 6.0800 6.0750	6.1600 6.1650 6.1700 6.1800	304 2 486 2455	3 1 1 2
GPW	78,5000	17:01	2400	78.95	-0.13 %	1	78.4500	78.5000	544	98	7 671	[+]
GPW	77.00 79.00	71.1000 86.8000	17:01 17:01 17:01 17:00	343 50 577 56	78,5000 78,5000 78,5000 78,5000	1 1 2 1	1 1 51 1	78.3500 78.2500 78.0000 77.8500	78.9500 79.0000 79.0500 79.1500	821 640 756 756	2 10 1 1
GRUPAAZOTY	17,0000	17:00	732	17.10	0.00 %	158	16.9900	17.1000	1262	159	2 695	[+]
ATT	16.81 17.19	15.3900 18.8100	17:00 17:00 17:00 17:00	65 1523 79 500	17,0000 17,0000 17,0000 17,0000	1 2 1 1	687 8 1493 1493	16.9800 16.9600 16.9300 16.9100	17.1200 17.1300 17.1400 17.1600	300 1399 401 420	1 2 2 3
GRUPRACUJ	39,0000	17:00	159	38.90	0.26 %	77	38.8000	39.2500	179	47	1 826	[+]
GPP	38.50 39.45	35.0500 42.7500	17:00 17:00 17:00 17:00	122 89 66 66	39,0000 39,0000 39,0000 39,0000	2 1 10 4	61 289 2223 1045	38.6000 38.5500 38.5000 38.4000	39.5000 39.5500 40.0000 40.1000	5 132 42 531	1 1 1 1
HANDLOWY	112,6000	17:00	6	115.00	-0.53 %	57	112.6000	113.6000	34	7	815	[+]
BHW	111.80 115.20	103.6000 126.4000	17:00 17:00 17:00 17:00	10 115 54 5	112,6000 112,6000 112,6000 112,6000	6 3 13 1	627 395 1233 93	112.4000 112.2000 112.0000 111.8000	113.8000 114.0000 114.2000 114.4000	333 342 2 50	4 3 1 1
HUUUGE	23,4500	17:04	563	23.60	-0.64 %	309	23.4500	23.6000	87	9	211	[+]
HUG	23.40 23.80	21.2500 25.9500	17:04 17:03 17:02 17:02	1000 628 61 2311	23,4500 23,4500 23,4500 23,4500	2 1 1 1	194 1 1 1	23.4000 23.3500 23.3000 23.2500	23.8000 23.9500 24.0000 24.2000	278 15 368 147	3 3 3 1
INGBSK	393,0000	17:00	643	395.00	0.51 %	444	391.0000	393.0000	201	32	12 660	[+]
ING	388.00 396.00	355.5000 434.5000	17:00 17:00 17:00 17:00	9 9 6 36	393,0000 393,0000 393,0000 393,0000	1 2 2 4	65 218 34 45	390.5000 390.0000 389.0000 388.0000	394.5000 396.0000 396.5000 397.0000	203 128 2 4	1 3 1 1
INTERCARS	636,0000	17:00	3	633.00	0.95 %	991	636.0000	639.0000	9	2	1 149	[+]
CAR	621.00 639.00	570.0000 696.0000	17:00 17:00 16:49 16:49	3 7 6 7	636,0000 636,0000 636,0000 637,0000	1 2 1 1	1 61 1 3	633.0000 631.0000 628.0000 626.0000	640.0000 641.0000 642.0000 643.0000	96 7 220 17	8 2 3 1
JSW	31,8000	17:00	100	31.87	0.19 %	6131	31.8000	31.8300	44	768	24 466	[+]
JSW	31.09 32.40	28.6900 35.0500	17:00 17:00 17:00 17:00	58 58 61 84	31,8000 31,8000 31,8000 31,8000	1 1 3 2	9 8077 2250 1491	31.7900 31.7700 31.7600 31.7500	31.8400 31.8500 31.8600 31.8700	162 3 16 150	1 1 1 2
LUBAWA	9,4000	17:03	186	9.50	-1.47 %	639	9.4000	9.4050	507	288	2 735	[+]
LBW	9.38 9.64	8.5500 10.4500	17:03 17:00 17:00 17:00	20 200 100 128	9,4000 9,4000 9,4000 9,4000	3 2 1 1	1535 332 1500 16	9.3900 9.3850 9.3800 9.3750	9.4100 9.4200 9.4250 9.4350	16 379 274 16	2 2 2 2
MILLENNIUM	15,9200	17:00	65	16.00	-0.44 %	106	15.9100	15.9200	7770	438	6 969	[+]
MIL	15.74 16.07	14.4000 17.6000	17:00 17:00 17:00 17:00	648 607 607 736	15,9200 15,9200 15,9200 15,9200	1 1 2 2	713 73 1308 248	15.8900 15.8800 15.8700 15.8600	15.9400 15.9600 15.9700 15.9800	147 147 13219 5592	2 2 1 1
MIRBUD	11,9400	17:02	800	12.78	-5.69 %	1527	11.9400	11.9600	10	365	4 443	[+]
MRB	11.92 12.78	11.5100 14.0500	17:00 17:00 17:00 17:00	392 43 111 337	11,9400 11,9400 11,9400 11,9400	6 13 14 33	1009 4937 1616 5900	11.9300 11.9200 11.9100 11.9000	12.0000 12.0400 12.0600 12.0800	2156 352 378 1	1 2 1 1
MOBRUK	338,0000	17:00	1	336.00	-0.59 %	7	338.0000	340.0000	66	1	426	[+]
MBR	335.00 340.50	302.5000 369.5000	17:00 16:49 16:49 16:49	1 4 11 9	338,0000 338,0000 338,0000 338,0000	1 5 2 4	17 44 2 49	337.0000 336.0000 335.5000 335.0000	341.0000 341.5000 342.0000 343.0000	65 46 5 172	4 1 1 4
NEUCA	751,0000	17:03	1	751.00	-1.05 %	5	750.0000	751.0000	4	0	264	[+]
NEU	748.00 763.00	676.0000 826.0000	16:49 16:49 16:49 16:49	5 1 3 1	751,0000 750,0000 751,0000 751,0000	2 4 5 3	13 22 101 153	748.0000 747.0000 746.0000 745.0000	755.0000 759.0000 760.0000 762.0000	24 14 11 2	3 2 3 1
NEWAG	109,0000	17:00	108	111.00	-1.80 %	222	109.0000	109.4000	89	11	1 227	[+]
NWG	108.80 112.20	99.9000 122.0000	17:00 17:00 17:00 17:00	2 2 11 27	109,0000 109,0000 109,0000 109,0000	8 4 1 5	220 122 2 466	108.8000 108.6000 108.4000 108.2000	110.0000 110.2000 111.0000 111.2000	81 421 164 230	4 4 2 3
POLENERGIA	52,4000	17:01	112	52.00	0.00 %	97	51.6000	52.4000	300	1	65	[+]
PEP	51.60 52.40	46.8000 57.2000	17:01 17:00 17:00 16:49	133 68 52 13	52,4000 52,4000 52,4000 51,6000	1 2 1 1	1 185 10 30	51.2000 51.0000 50.4000 50.2000	53.0000 53.6000 53.8000 54.0000	1100 204 236 150	2 2 4 4
RAINBOW	138,6000	17:00	13	144.00	-3.08 %	596	138.6000	139.0000	1	44	6 109	[+]
RBW	138.10 144.60	129.6000 158.4000	17:00 17:00 17:00 17:00	2 11 13 20	138,6000 138,6000 138,6000 138,6000	5 3 9 3	1418 140 130 228	138.5000 138.3000 138.2000 138.1000	139.1000 139.2000 139.5000 139.8000	9 1 256 8	3 1 4 2
SYNEKTIK	284,0000	17:00	1	293.00	-1.25 %	2	283.4000	284.0000	125	23	6 462	[+]
SNT	281.80 293.60	263.8000 322.2000	17:00 17:00 17:00 17:00	1 7 10 1	284,0000 284,0000 284,0000 284,0000	2 2 3 1	21 26 56 130	282.8000 282.6000 282.4000 282.2000	284.2000 284.4000 284.8000 285.0000	135 82 53 56	4 1 2 3
TAURONPE	9,3960	17:04	200	9.96	-4.82 %	14107	9.3960	9.4100	142	5 753	54 060	[+]
TPE	9.15 9.96	8.9640 10.9550	17:00 17:00 17:00 17:00	925 1050 200 1111	9,3960 9,3960 9,3960 9,3960	2 2 2 2	1499 3735 11790 274	9.3920 9.3900 9.3880 9.3860	9.4500 9.4600 9.4800 9.4820	1675 24073 53569 37956	3 2 1 2
TEXT	35,9600	17:00	150	36.50	-0.61 %	2213	35.9600	36.0000	291	47	1 706	[+]
TXT	35.96 36.52	32.8600 40.1400	17:00 17:00 17:00 17:00	5 50 4 250	35,9600 35,9600 35,9600 35,9600	11 6 12 1	1163 326 1318 1	35.9400 35.9200 35.9000 35.8800	36.2000 36.3000 36.3400 36.3600	160 60 55 100	1 1 1 1
TSGAMES	105,6000	17:00	10	107.00	-2.22 %	92	105.6000	107.0000	753	9	976	[+]
TEN	105.60 108.00	96.3000 117.6000	17:00 17:00 17:00 17:00	7 6 13 4	105,6000 105,6000 105,6000 105,6000	1 1 11 3	13 10 1484 149	105.4000 105.2000 105.0000 104.8000	107.2000 107.4000 107.6000 107.8000	285 300 205 213	2 2 2 2
VERCOM	125,0000	17:00	10	126.80	0.97 %	190	125.0000	126.6000	566	8	1 001	[+]
VRC	122.00 127.00	114.2000 139.4000	16:49 16:49 16:48 16:48	5 2 1 17	124,8000 124,8000 126,4000 126,4000	1 1 2 1	15 110 153 5	124.8000 124.6000 124.0000 123.0000	127.0000 127.2000 127.6000 128.0000	8 13 241 28	1 1 2 1
VOXEL	126,0000	17:00	6	127.40	-0.32 %	10	125.2000	126.0000	84	2	253	[+]
VOX	125.00 127.80	114.8000 140.0000	17:00 16:49 16:49 16:49	1 5 1 9	126,0000 125,0000 125,4000 125,4000	1 1 1 5	10 10 20 90	124.8000 124.6000 124.4000 124.2000	126.2000 126.4000 126.6000 126.8000	30 1 5 55	1 1 1 2
WIRTUALNA	56,0000	17:00	1	57.00	-0.53 %	229	55.6000	56.0000	319	20	1 139	[+]
WPL	55.60 57.80	51.3000 62.7000	17:00 17:00 17:00 17:00	100 13 62 1	56,0000 56,0000 56,0000 56,0000	9 2 4 5	1101 101 270 1213	55.5000 55.4000 55.3000 55.2000	56.1000 56.2000 56.4000 56.5000	106 623 433 537	2 4 3 2
XTB	95,5000	17:04	164	96.00	-0.38 %	36	95.5000	95.5400	617	384	36 632	[+]
XTB	94.50 96.76	86.4000 105.6000	17:04 17:04 17:00 17:00	18 18 41 41	95,5000 95,5000 95,5000 95,5000	2 2 2 1	52 124 21 1	95.4800 95.4400 95.4200 95.3800	95.5600 95.5800 95.6000 95.6400	258 54 394 222	1 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	121878.6	-0.59%	03-11
WIG20	3312.7	-0.44%	03-11
WIG20 Fut	3318.0	-0.42%	03-11
WIG20USD	900.9	-0.91%	03-11
mWIG40	8472.1	-1.24%	03-11
sWIG80	30604.9	-0.27%	03-11

Notowania Świat
Dow	47417.3	-0.61%	03-11
SP500 Fut	6727.5	-0.21%	7:45
Nikkei	54453.0	-1.04%	7:30
DAX	23640.0	-1.37%	03-11
Ropa WTI	92.2	+1.46%	7:55
Złoto	5167.9	-0.27%	7:55

Notowania Waluty
EUR/PLN	4.25656	+0.13%	7:55
CHF/PLN	4.71586	+0.08%	7:55
USD/PLN	3.68658	+0.16%	7:55
EUR/USD	1.15461	-0.04%	7:55
GBP/USD	1.33781	-0.09%	7:55
USD/JPY	158.922	-0.04%	7:55

Forum
» IRONWOLF [3][HEN]
» Dlaczego nie działają arkusze... [5]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]

Wzrosty	Spadki	Staty
CORMAY	0.51	34.56%
WASKO	6.40	9.59%
TATRY MOUNTAIN	92.50	8.19%
NEPTIS	14.90	7.97%
ALTUSTFI	2.75	7.42%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.69	-50.36%
PURE	1.96	-16.88%
RAFAMET	57.50	-6.50%
MBWS	10.95	-6.41%
Więcej ...
Rośnie:		119 Spółek
Bez zmian:		44 Spółek
Spada:		190 Spółek
Obrót:		2,296,724,887 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