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	147,0000	17:04	50	144.10	2.08 %	14	146.5000	147.2000	20	14	1 980	[+]
11B	144.00 147.70	129.7000 158.5000	17:04 17:04 17:00 17:00	119 41 8 50	147,0000 147,0000 147,0000 147,0000	1 2 1 2	20 23 200 30	146.1000 146.0000 145.7000 145.6000	147.3000 147.5000 147.6000 147.7000	33 139 25 117	1 2 2 2
ABPL	119,0000	17:00	29	119.80	0.00 %	21	119.0000	119.6000	33	53	6 371	[+]
ABE	117.20 121.00	108.0000 131.6000	17:00 17:00 17:00 17:00	60 35 73 109	119,0000 119,0000 119,0000 119,0000	1 2 1 1	1 145 10 30	118.4000 118.0000 117.8000 117.4000	120.6000 120.8000 121.0000 121.2000	59 85 614 10	2 2 7 1
AMREST	13,8600	17:00	225	14.00	-0.14 %	527	13.8600	13.9800	1002	93	1 296	[+]
EAT	13.82 14.20	12.6000 15.4000	17:00 17:00 17:00 17:00	302 473 68 107	13,8600 13,8600 13,8600 13,8600	1 2 1 1	710 505 20 180	13.8400 13.8000 13.7600 13.7400	14.0200 14.0400 14.0800 14.1400	710 2 1084 300	1 1 2 2
ASBIS	34,2400	17:04	30	34.00	1.42 %	15	34.1800	34.2400	414	108	3 690	[+]
ASB	33.66 34.24	30.6000 37.4000	17:01 17:01 17:01 17:00	20 1500 4239 2000	34,2400 34,2400 34,2400 34,2400	1 2 1 1	8 58 18 16	34.1400 34.0800 34.0600 34.0200	34.2600 34.2800 34.3000 34.3200	2 1610 5417 257	1 2 4 3
ASSECOPOL	234,0000	17:00	1354	232.60	-0.17 %	2	234.0000	234.4000	4	85	19 751	[+]
ACP	231.20 235.00	209.4000 255.8000	17:00 17:00 17:00 17:00	496 90 438 11	234,0000 234,0000 234,0000 234,0000	2 2 2 2	838 2225 65 124	233.8000 233.6000 233.4000 233.2000	234.6000 235.0000 235.2000 235.4000	917 3876 2773 304	2 6 3 1
ASSECOSEE	73,8000	17:00	158	76.90	-4.16 %	454	73.1000	73.8000	57	8	617	[+]
ASE	73.00 77.00	69.3000 84.5000	17:00 17:00 17:00 17:00	98 47 20 98	73,8000 73,8000 73,8000 73,8000	5 1 2 1	191 16 116 124	73.0000 72.6000 72.5000 72.4000	73.9000 74.5000 75.0000 75.3000	26 147 665 164	1 2 5 1
AUTOPARTN	18,3200	17:00	500	18.38	1.22 %	3000	18.2400	18.3200	1027	777	14 233	[+]
APR	18.24 18.40	16.5600 20.2000	17:00 17:00 17:00 17:00	605 3395 622 3378	18,3200 18,3200 18,3200 18,3200	1 2 3 2	200 563 1417 1120	18.2200 18.2000 18.1800 18.1600	18.3800 18.4000 18.4400 18.4600	498 381 200 60	3 3 1 1
BENEFIT	3 765,0000	17:00	1	3,845.00	-0.79 %	82	3765.0000	3785.0000	53	2	8 622	[+]
BFT	3,750.00 3,850.00	3465.0000 4225.0000	17:00 17:00 17:00 17:00	1 1 5 9	3 765,0000 3 765,0000 3 765,0000 3 765,0000	5 1 8 2	35 21 39 10	3760.0000 3755.0000 3750.0000 3745.0000	3790.0000 3795.0000 3800.0000 3805.0000	22 29 260 4	2 3 7 2
BNPPL	134,5000	17:01	210	134.50	0.00 %	38	132.5000	134.5000	1299	12	1 590	[+]
BNP	131.00 136.00	121.5000 147.5000	17:01 17:00 17:00 17:00	138 361 50 150	134,5000 134,5000 134,5000 134,5000	2 1 6 6	183 158 434 216	132.0000 131.5000 131.0000 130.5000	135.0000 136.0000 136.5000 137.0000	85 122 85 20	1 4 1 1
CYBERFLKS	211,5000	17:03	69	217.00	-1.86 %	225	211.0000	211.5000	6	22	4 593	[+]
CBF	210.50 217.00	195.4000 238.5000	17:03 17:00 17:00 17:00	31 29 1 69	211,5000 211,5000 211,5000 211,5000	5 41 3 12	349 1183 25 565	210.5000 210.0000 209.5000 209.0000	212.0000 213.0000 214.0000 214.5000	16 124 50 304	1 1 1 2
CYFRPLSAT	13,2200	17:04	100	13.29	-0.04 %	90	13.2150	13.2200	543	1 519	20 175	[+]
CPS	13.15 13.37	11.9650 14.6150	17:04 17:04 17:03 17:03	222 96 70 600	13,2200 13,2200 13,2200 13,2200	3 3 13 1	2230 7073 13443 2	13.2100 13.2050 13.2000 13.1950	13.2300 13.2350 13.2400 13.2500	6529 1706 183 3051	2 2 2 2
DEVELIA	8,8000	17:00	75	8.80	1.38 %	200	8.7800	8.8000	10000	310	2 725	[+]
DVL	8.71 8.85	7.9200 9.6800	17:00 17:00 17:00 17:00	19196 144 508 2	8,8000 8,8000 8,8000 8,8000	1 1 2 1	292 169 1513 350	8.7700 8.7600 8.7500 8.7400	8.8100 8.8200 8.8300 8.8400	500 551 10 600	1 1 1 2
DIAG	190,9000	17:00	9	194.00	-0.05 %	26	190.9000	191.1000	4	55	10 617	[+]
DIA	189.40 194.10	174.6000 213.4000	17:00 17:00 17:00 17:00	2 2 10 11	190,9000 190,9000 190,9000 190,9000	3 1 2 1	255 60 210 1	190.6000 190.5500 190.5000 190.4500	191.2000 191.5000 191.6500 191.9500	44 10 4 4	1 1 2 2
DOMDEV	272,0000	17:00	283	268.50	2.26 %	173	272.0000	272.5000	1	6	1 599	[+]
DOM	268.00 274.00	242.0000 295.0000	17:00 17:00 17:00 17:00	17 17 17 16	272,0000 272,0000 272,0000 272,0000	5 1 6 9	90 43 64 488	270.0000 269.5000 269.0000 268.0000	273.0000 274.0000 274.5000 275.0000	37 378 144 645	2 8 4 9
ENEA	20,5000	17:00	94	20.68	0.00 %	341	20.4800	20.5200	67	98	2 010	[+]
ENA	20.26 20.70	18.6200 22.7400	17:00 17:00 17:00 17:00	4 326 311 200	20,5000 20,5000 20,5000 20,5000	1 1 2 2	72 341 840 138	20.4600 20.4400 20.4000 20.3800	20.5400 20.5600 20.5800 20.6000	397 386 1190 3219	1 2 2 5
EUROCASH	6,7200	17:02	130	6.54	3.38 %	4925	6.7200	6.7250	2300	309	2 050	[+]
EUR	6.51 6.73	5.8850 7.1850	17:02 17:01 17:01 17:01	500 13463 240 297	6,7200 6,7200 6,7200 6,7200	1 3 1 1	555 2902 269 200	6.7100 6.7000 6.6850 6.6800	6.7300 6.7400 6.7450 6.7500	192 1316 603 1210	1 10 3 7
GPW	67,9000	17:00	40	67.30	1.04 %	2	67.8500	67.9000	201	36	2 403	[+]
GPW	67.10 68.10	60.6000 74.0000	17:00 17:00 17:00 17:00	241 62 185 15	67,9000 67,9000 67,9000 67,9000	2 2 2 3	2 2 2 3	67.7500 67.6500 67.5500 67.4500	68.0000 68.1000 68.1500 68.2000	411 222 283 1284	5 5 2 4
GRUPAAZOTY	19,2700	17:02	2696	19.50	-1.03 %	351	19.2600	19.3900	220	175	3 386	[+]
ATT	19.23 19.65	17.5500 21.4400	17:01 17:01 17:00 17:00	100 1961 1 38	19,2700 19,2700 19,2700 19,2700	6 3 3 2	6459 640 100 700	19.2500 19.2400 19.2300 19.2200	19.4000 19.4100 19.4200 19.4300	329 1 431 10000	2 1 1 2
HANDLOWY	112,6000	17:00	20	112.60	0.18 %	4	112.0000	112.6000	935	19	2 089	[+]
BHW	111.40 113.00	101.4000 123.8000	17:00 17:00 17:00 17:00	109 37 6 113	112,6000 112,6000 112,6000 112,6000	1 5 3 8	6 233 144 189	111.8000 111.6000 111.4000 111.2000	112.8000 113.0000 113.2000 113.4000	688 1831 709 465	9 14 6 6
HUUUGE	24,1500	17:02	1000	24.00	0.00 %	17	24.1500	24.2500	1210	22	519	[+]
HUG	23.50 24.30	21.6000 26.4000	17:00 17:00 17:00 17:00	93 5 37 95	24,1500 24,1500 24,1500 24,1500	2 1 5 2	1100 170 277 685	23.9000 23.7000 23.6000 23.5500	24.3000 24.3500 24.4000 24.4500	1485 505 30 1806	3 2 1 1
INGBSK	360,0000	17:02	83	359.00	0.84 %	21	357.0000	360.0000	417	4	1 426	[+]
ING	356.00 361.00	323.5000 394.5000	17:02 17:02 17:02 17:02	2 2 268 27	360,0000 360,0000 360,0000 360,0000	1 3 6 1	25 623 317 174	356.0000 355.5000 355.0000 354.5000	360.5000 361.0000 361.5000 362.0000	2 301 869 411	1 6 4 5
INTERCARS	619,0000	17:00	25	629.00	-0.64 %	2	618.0000	619.0000	25	6	3 985	[+]
CAR	619.00 629.00	567.0000 691.0000	17:00 17:00 17:00 17:00	5 9 12 7	619,0000 619,0000 619,0000 619,0000	4 2 1 1	95 11 50 5	615.0000 610.0000 609.0000 606.0000	620.0000 626.0000 627.0000 628.0000	242 40 74 10	1 1 5 1
JSW	25,5000	17:02	281	25.41	0.99 %	220	25.4000	25.5000	6499	497	12 688	[+]
JSW	25.20 25.89	22.8700 27.9500	17:01 17:00 17:00 17:00	613 403 100 100	25,5000 25,5000 25,5000 25,5000	1 1 3 2	50 7 1664 165	25.3500 25.3300 25.3200 25.3100	25.5100 25.5300 25.5400 25.5500	1109 1000 360 10800	3 1 3 4
LUBAWA	8,2550	17:02	500	8.50	-2.08 %	3071	8.2550	8.2600	73	662	5 526	[+]
LBW	8.13 8.64	7.6500 9.3500	17:02 17:02 17:01 17:01	2000 3000 200 317	8,2550 8,2550 8,2550 8,2550	2 1 1 1	844 244 244 244	8.2450 8.2350 8.2250 8.2150	8.2700 8.2900 8.3000 8.3400	150 600 4374 3000	1 1 2 1
MILLENNIUM	17,1900	17:00	2095	17.24	0.53 %	1277	17.1400	17.1900	2850	343	5 872	[+]
MIL	16.96 17.24	15.5200 18.9600	17:00 17:00 17:00 17:00	936 1061 238 4065	17,1900 17,1900 17,1900 17,1900	1 2 3 2	318 2247 4347 2803	17.1300 17.1200 17.1100 17.1000	17.2000 17.2100 17.2200 17.2400	24559 2960 20000 2954	6 2 2 2
MIRBUD	14,6300	17:01	100	14.75	-1.22 %	17	14.6300	14.6600	10	100	1 468	[+]
MRB	14.55 14.81	13.2800 16.2200	17:00 17:00 17:00 17:00	139 61 335 20	14,6300 14,6300 14,6300 14,6300	3 1 1 2	133 485 70 1620	14.6100 14.6000 14.5800 14.5700	14.6700 14.6800 14.7000 14.7500	155 180 566 173	1 1 3 1
MOBRUK	354,5000	17:00	47	354.50	0.85 %	186	354.5000	355.0000	17	9	3 162	[+]
MBR	351.50 359.00	319.5000 389.5000	17:00 17:00 17:00 17:00	4 5 3 2	354,5000 354,5000 354,5000 354,5000	2 10 17 2	105 208 161 106	353.0000 352.0000 351.5000 351.0000	356.0000 356.5000 357.0000 357.5000	2 78 79 27	2 2 3 3
NEUCA	849,0000	17:00	8	849.00	0.59 %	4	842.0000	849.0000	7	1	878	[+]
NEU	840.00 857.00	765.0000 933.0000	17:00 17:00 17:00 17:00	5 5 6 8	849,0000 849,0000 849,0000 849,0000	3 3 1 3	5 13 30 24	841.0000 840.0000 839.0000 838.0000	850.0000 852.0000 854.0000 855.0000	20 1 32 98	2 1 2 1
NEWAG	99,5000	17:00	5	99.60	0.51 %	13	99.2000	99.5000	303	13	1 324	[+]
NWG	98.60 99.60	89.7000 109.4000	17:00 17:00 17:00 17:00	62 164 700 550	99,5000 99,5000 99,5000 99,5000	1 2 3 2	85 888 2003 126	99.1000 99.0000 98.9000 98.8000	99.6000 99.7000 99.8000 99.9000	797 323 143 149	4 2 2 5
POLENERGIA	56,0000	17:00	60	55.00	-1.06 %	186	55.8000	56.0000	925	3	191	[+]
PEP	55.00 56.20	49.5000 60.4000	17:00 17:00 17:00 17:00	10 1784 100 28	56,0000 56,0000 56,0000 56,0000	2 3 1 5	76 581 25 612	55.4000 54.6000 54.4000 54.2000	56.2000 56.6000 56.8000 57.0000	27 2 20 215	1 1 1 3
RAINBOW	155,0000	17:00	14	156.00	-0.64 %	4	154.9000	155.0000	1103	34	5 322	[+]
RBW	154.00 156.50	140.4000 171.6000	17:00 17:00 17:00 17:00	10 4 486 10	155,0000 155,0000 155,0000 155,0000	1 2 4 12	28 39 225 744	154.7000 154.2000 154.1000 154.0000	155.1000 155.2000 155.3000 155.4000	390 284 270 846	4 2 1 2
SYNEKTIK	303,0000	17:00	9	312.00	-1.30 %	37	302.8000	303.0000	207	73	22 302	[+]
SNT	300.20 317.00	280.8000 343.2000	17:00 17:00 17:00 17:00	9 25 17 54	303,0000 303,0000 303,0000 303,0000	5 1 7 20	63 25 79 547	302.6000 302.4000 302.2000 302.0000	303.6000 304.4000 304.8000 305.2000	25 178 112 14	1 1 1 1
TAURONPE	9,6900	17:04	1000	9.60	0.94 %	2699	9.6760	9.6900	36023	1 199	11 502	[+]
TPE	9.47 9.71	8.6400 10.5600	17:01 17:01 17:01 17:01	1073 577 596 294	9,6900 9,6900 9,6900 9,6900	2 2 2 2	61 2736 768 2468	9.6720 9.6700 9.6620 9.6600	9.6940 9.6960 9.6980 9.7000	41240 2730 6650 8998	4 2 2 12
TEXT	42,2000	17:04	65	40.60	5.24 %	150	42.1800	42.2000	435	151	6 347	[+]
TXT	40.28 43.02	36.5400 44.6600	17:03 17:03 17:03 17:03	35 30 10 250	42,2000 42,2000 42,2000 42,2000	3 5 1 1	286 584 3 30	42.1200 42.1000 42.0400 42.0200	42.3000 42.3400 42.3800 42.4000	148 8 4 8	2 2 1 2
TSGAMES	100,4000	17:00	20	99.80	1.01 %	19	100.0000	100.4000	153	34	3 420	[+]
TEN	98.50 102.60	89.9000 109.6000	17:00 17:00 17:00 17:00	2 13 5 7	100,4000 100,4000 100,4000 100,4000	1 1 7 3	100 60 144 214	99.9000 99.8000 99.5000 99.4000	100.6000 101.0000 101.2000 101.4000	1188 296 1945 48	2 5 1 2
VERCOM	137,6000	17:00	1	132.00	4.40 %	37	137.0000	137.6000	1154	7	936	[+]
VRC	132.00 139.40	118.8000 145.2000	17:00 17:00 17:00 17:00	256 23 10 20	137,6000 137,6000 137,6000 137,6000	1 1 4 2	100 8 763 27	136.6000 135.8000 135.0000 134.8000	137.8000 138.6000 138.8000 139.0000	429 502 55 859	3 2 2 4
VOXEL	140,0000	17:00	1	144.80	0.43 %	4	139.6000	140.0000	150	11	1 623	[+]
VOX	139.20 145.00	130.4000 159.2000	17:00 17:00 17:00 17:00	539 39 39 131	140,0000 140,0000 140,0000 140,0000	3 6 2 1	86 98 92 1	139.4000 139.2000 139.0000 138.6000	140.4000 140.6000 140.8000 141.0000	50 42 300 350	1 2 2 2
WIRTUALNA	65,8000	17:00	12	65.30	0.77 %	61	65.8000	66.4000	289	39	2 590	[+]
WPL	65.20 67.40	58.8000 71.8000	17:00 17:00 17:00 17:00	45 14 20 14	65,8000 65,8000 65,8000 65,8000	3 3 8 2	130 50 582 245	65.7000 65.6000 65.5000 65.4000	66.5000 66.6000 66.7000 66.8000	485 591 283 395	3 3 2 4
XTB	72,9600	17:04	32	74.94	-2.12 %	30	72.5200	72.9600	14385	557	40 676	[+]
XTB	72.32 74.96	67.4600 82.4200	17:01 17:00 17:00 17:00	522 1371 177 33	72,9600 72,9600 72,9600 72,9600	3 1 6 5	72 21 1178 67	72.5000 72.4600 72.4400 72.4200	72.9800 73.0000 73.0200 73.0400	663 638 577 354	4 5 2 4

GPW	Świat	Waluty

Notowania GPW
WIG	122027.2	+0.39%	01-12
WIG20	3292.1	+0.49%	01-12
WIG20 Fut	3314.0	+0.58%	01-12
WIG20USD	913.0	+0.84%	01-12
mWIG40	8683.5	+0.13%	01-12
sWIG80	31419.6	+0.28%	01-12

Notowania Świat
Dow	49590.2	+0.17%	01-12
SP500 Fut	7006.8	-0.07%	3:20
Nikkei	53538.1	+3.08%	3:15
DAX	25405.3	+0.57%	01-12
Ropa WTI	59.5	+0.37%	3:30
Złoto	4583.4	-0.33%	3:30

Notowania Waluty
EUR/PLN	4.21078	-0.02%	3:30
CHF/PLN	4.52688	0.00%	3:30
USD/PLN	3.61196	+0.08%	3:30
EUR/USD	1.16579	-0.10%	3:30
GBP/USD	1.34717	+0.06%	3:30
USD/JPY	158.573	+0.30%	3:30

Forum
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]

Wzrosty	Spadki	Staty
EUCO	1.77	29.20%
KPPD	24.00	13.21%
WOODPCKR	2.84	12.25%
CAPITAL	1.66	10.67%
MIRACULUM	0.82	9.92%
Więcej ...
IFCAPITAL	0.25	-95.25%
SILVANO	4.96	-6.42%
BOOMBIT	7.24	-5.24%
GENOMTEC	3.81	-5.23%
CASPAR	4.76	-4.42%
Więcej ...
Rośnie:		172 Spółek
Bez zmian:		46 Spółek
Spada:		135 Spółek
Obrót:		1,708,386,768 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