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	133,1000	17:00	7	134.30	-0.22 %	0	0.0000	0.0000	0	3	428	[+]
11B	132.50 134.60	120.9000 147.7000	17:00 17:00 17:00 16:48	4 4 1 4	133,1000 133,1000 133,1000 133,2000	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
ABPL	119,8000	17:04	40	123.00	-3.07 %	0	0.0000	0.0000	0	9	1 036	[+]
ABE	119.20 123.00	110.8000 135.2000	17:04 17:04 17:04 17:00	1 16 18 9	119,8000 119,8000 119,8000 119,8000	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
AMREST	11,6400	17:02	3081	11.60	0.17 %	0	0.0000	0.0000	0	50	586	[+]
EAT	11.58 11.72	10.4400 12.7600	17:01 17:01 17:01 17:00	500 5000 9500 500	11,6400 11,6400 11,6400 11,6400	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	42,4000	17:03	300	43.82	-3.64 %	0	0.0000	0.0000	0	117	4 999	[+]
ASB	42.40 43.90	39.4400 48.2000	17:01 17:01 17:01 17:01	11 10 55 5000	42,4000 42,4000 42,4000 42,4000	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
ASSECOPOL	162,5000	17:00	61	164.60	-0.91 %	0	0.0000	0.0000	0	264	42 382	[+]
ACP	157.10 164.60	148.2000 181.0000	17:00 17:00 17:00 17:00	1 1 1 79	162,5000 162,5000 162,5000 162,5000	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
ASSECOSEE	59,2000	17:00	8	63.00	-5.73 %	0	0.0000	0.0000	0	3	194	[+]
ASE	59.00 63.00	56.7000 69.3000	17:00 17:00 17:00 17:00	30 170 16 33	59,2000 59,2000 59,2000 59,2000	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
AUTOPARTN	18,0000	17:04	14	18.08	-0.44 %	0	0.0000	0.0000	0	139	2 520	[+]
APR	17.98 18.18	16.2800 19.8800	17:04 17:04 17:02 17:00	15 156 1300 58	18,0000 18,0000 18,0000 18,0000	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
BENEFIT	3 475,0000	17:04	17	3,435.00	1.91 %	0	0.0000	0.0000	0	5	15 988	[+]
BFT	3,360.00 3,520.00	3095.0000 3775.0000	17:02 17:00 17:00 17:00	1 5 2 3	3 475,0000 3 475,0000 3 475,0000 3 475,0000	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	141,5000	17:00	67	141.50	1.07 %	0	0.0000	0.0000	0	3	453	[+]
BNP	139.00 141.50	127.5000 155.5000	17:00 17:00 17:00 17:00	37 39 28 20	141,5000 141,5000 141,5000 141,5000	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
CYBERFLKS	175,6000	17:00	11	175.40	-0.23 %	0	0.0000	0.0000	0	17	2 977	[+]
CBF	172.00 177.00	158.0000 192.8000	17:00 17:00 17:00 17:00	1 6 3 2	175,6000 175,6000 175,6000 175,6000	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
CYFRPLSAT	11,4200	17:04	1300	11.50	-0.78 %	0	0.0000	0.0000	0	589	6 731	[+]
CPS	11.34 11.59	10.3500 12.6500	17:04 17:03 17:03 17:03	100 2616 1000 100	11,4200 11,4200 11,4200 11,4200	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	8,6800	17:00	23	8.75	-1.36 %	0	0.0000	0.0000	0	56	491	[+]
DVL	8.63 8.90	7.8800 9.6200	17:00 17:00 17:00 17:00	215 208 81 17	8,6800 8,6800 8,6800 8,6800	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	174,9500	17:01	25	167.75	3.98 %	0	0.0000	0.0000	0	32	5 553	[+]
DIA	166.00 175.00	151.0000 184.5000	17:00 17:00 17:00 17:00	7 3 37 10	174,9500 174,9500 174,9500 174,9500	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	237,0000	17:00	11	236.50	1.50 %	0	0.0000	0.0000	0	35	8 274	[+]
DOM	228.50 237.00	213.0000 260.0000	17:00 17:00 17:00 17:00	8 7 12 29	237,0000 237,0000 237,0000 237,0000	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
ENEA	22,1000	17:00	194	22.16	0.55 %	0	0.0000	0.0000	0	343	7 485	[+]
ENA	21.36 22.16	19.9500 24.3600	17:00 17:00 17:00 17:00	1841 169 200 200	22,1000 22,1000 22,1000 22,1000	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	5,9550	17:00	99	5.90	0.93 %	0	0.0000	0.0000	0	127	758	[+]
EUR	5.88 6.03	5.3100 6.4900	17:00 17:00 17:00 17:00	621 659 4291 120	5,9550 5,9550 5,9550 5,9550	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	74,1500	17:00	63	75.50	-2.24 %	0	0.0000	0.0000	0	142	10 495	[+]
GPW	73.05 75.95	67.9500 83.0500	17:00 17:00 17:00 17:00	5 3 134 86	74,1500 74,1500 74,1500 74,1500	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	18,0000	17:00	543	18.18	-0.99 %	0	0.0000	0.0000	0	122	2 206	[+]
ATT	17.90 18.22	16.3700 19.9900	17:00 17:00 17:00 17:00	300 55 80 10	18,0000 18,0000 18,0000 18,0000	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
GRUPRACUJ	38,1500	17:00	1	37.75	1.06 %	0	0.0000	0.0000	0	31	1 183	[+]
GPP	37.55 38.35	34.0000 41.5000	17:00 17:00 17:00 17:00	48 11 17 58	38,1500 38,1500 38,1500 38,1500	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	110,2000	17:02	20	110.40	0.18 %	0	0.0000	0.0000	0	18	1 921	[+]
BHW	108.80 111.20	99.4000 121.4000	17:02 17:00 17:00 17:00	242 32 47 42	110,2000 110,2000 110,2000 110,2000	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
HUUUGE	22,9500	17:03	100	23.30	-0.43 %	0	0.0000	0.0000	0	7	153	[+]
HUG	22.95 23.30	21.0000 25.6000	17:00 17:00 17:00 17:00	103 6 8 18	22,9500 22,9500 22,9500 22,9500	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	400,5000	17:00	5	399.00	0.50 %	0	0.0000	0.0000	0	16	6 453	[+]
ING	396.00 403.00	359.5000 438.5000	17:00 17:00 17:00 17:00	6 124 120 239	400,5000 400,5000 400,5000 400,5000	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	17:02	23	654.00	0.00 %	0	0.0000	0.0000	0	4	2 453	[+]
CAR	648.00 656.00	589.0000 719.0000	17:00 17:00 17:00 17:00	14 4 1 9	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	31,1200	17:04	258	31.87	-2.35 %	0	0.0000	0.0000	0	337	10 574	[+]
JSW	30.64 32.20	28.6900 35.0500	17:02 17:02 17:02 17:02	100 40 5 13	31,1200 31,1200 31,1200 31,1200	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	9,1450	17:01	14	9.32	-1.88 %	0	0.0000	0.0000	0	195	1 777	[+]
LBW	9.05 9.32	8.3900 10.2500	17:01 17:01 17:00 17:00	16 10 140 50	9,1450 9,1450 9,1450 9,1450	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	16,1600	17:00	253	16.50	-0.55 %	0	0.0000	0.0000	0	551	8 892	[+]
MIL	16.00 16.50	14.8500 18.1500	17:00 17:00 17:00 17:00	848 260 707 621	16,1600 16,1600 16,1600 16,1600	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	11,2400	17:00	135	11.30	-0.53 %	0	0.0000	0.0000	0	88	978	[+]
MRB	11.00 11.30	10.1700 12.4300	17:00 17:00 17:00 17:00	5 100 100 3	11,2400 11,2400 11,2400 11,2400	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	339,0000	17:00	1	346.00	-1.88 %	0	0.0000	0.0000	0	1	404	[+]
MBR	336.00 346.50	311.5000 380.5000	17:00 17:00 16:49 16:49	1 1 12 5	339,0000 339,0000 339,0000 338,5000	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	668,0000	17:00	4	719.00	-6.18 %	0	0.0000	0.0000	0	3	2 338	[+]
NEU	668.00 725.00	648.0000 790.0000	17:00 17:00 17:00 17:00	3 3 5 1	668,0000 668,0000 668,0000 668,0000	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	107,0000	17:01	23	107.60	-1.47 %	0	0.0000	0.0000	0	8	840	[+]
NWG	106.20 109.00	96.9000 118.2000	17:00 17:00 17:00 17:00	54 18 37 45	107,0000 107,0000 107,0000 107,0000	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
POLENERGIA	50,6000	17:00	9	50.00	-0.39 %	0	0.0000	0.0000	0	1	63	[+]
PEP	49.10 50.60	45.0000 55.0000	16:22 16:04 15:28 15:28	3 3 17 10	50,4000 50,2000 50,0000 50,0000	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
RAINBOW	129,5000	17:00	3	131.90	-1.89 %	0	0.0000	0.0000	0	55	7 205	[+]
RBW	128.10 133.40	118.8000 145.0000	17:00 17:00 17:00 17:00	20 3 3 15	129,5000 129,5000 129,5000 129,5000	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
SYNEKTIK	270,4000	17:00	67	271.20	-0.44 %	0	0.0000	0.0000	0	23	6 257	[+]
SNT	268.00 272.80	244.2000 298.2000	17:00 17:00 17:00 17:00	16 1 1 63	270,4000 270,4000 270,4000 270,4000	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
TAURONPE	8,9900	17:00	5460	9.00	-1.19 %	0	0.0000	0.0000	0	5 772	51 509	[+]
TPE	8.71 9.03	8.1000 9.9000	17:00 17:00 17:00 17:00	5460 3598 882 1084	8,9900 8,9900 8,9900 8,9900	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	36,4400	17:01	61	38.20	-4.61 %	0	0.0000	0.0000	0	82	2 999	[+]
TXT	36.42 38.22	34.3800 42.0200	17:00 17:00 17:00 17:00	500 60 729 300	36,4400 36,4400 36,4400 36,4400	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	98,3000	17:01	28	101.40	-3.06 %	0	0.0000	0.0000	0	34	3 403	[+]
TEN	97.60 101.40	91.3000 111.4000	17:01 17:00 17:00 17:00	64 19 17 26	98,3000 98,3000 98,3000 98,3000	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
VERCOM	114,8000	17:00	7	117.60	-1.03 %	0	0.0000	0.0000	0	3	378	[+]
VRC	113.00 117.60	106.0000 129.2000	17:00 17:00 17:00 17:00	10 99 20 17	114,8000 114,8000 114,8000 114,8000	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
VOXEL	111,4000	17:00	1	110.60	0.72 %	0	0.0000	0.0000	0	2	272	[+]
VOX	110.20 111.40	99.6000 121.6000	17:00 17:00 17:00 16:46	7 1 2 100	111,4000 111,4000 111,4000 111,0000	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
WIRTUALNA	47,7000	17:00	3	47.95	0.85 %	0	0.0000	0.0000	0	102	4 830	[+]
WPL	47.05 48.00	43.2000 52.7000	17:00 17:00 17:00 17:00	7 51 68 6	47,7000 47,7000 47,7000 47,7000	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	91,5000	17:02	1	92.10	-0.41 %	0	0.0000	0.0000	0	249	22 657	[+]
XTB	90.56 92.10	82.9000 101.3000	17:00 17:00 17:00 17:00	260 11 11 55	91,5000 91,5000 91,5000 91,5000	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

GPW	Świat	Waluty

Notowania GPW
WIG	120943.7	-0.21%	17:09
WIG20	3306.6	-0.18%	17:09
WIG20 Fut	3289.0	-0.42%	17:04
WIG20USD	892.8	-0.29%	17:15
mWIG40	8273.5	-0.30%	17:09
sWIG80	29371.5	-0.49%	17:09

Notowania Świat
S&P500	6477.2	-1.74%	21:05
Nasdaq	21408.1	-2.38%	21:01
Nikkei	53603.7	-0.27%	7:45
DAX	22581.1	-1.64%	17:31
Ropa WTI	93.4	+3.43%	21:34
Złoto	4400.3	-2.56%	21:34

Notowania Waluty
EUR/PLN	4.27627	+0.03%	21:34
CHF/PLN	4.66629	-0.12%	21:34
USD/PLN	3.70709	+0.24%	21:34
EUR/USD	1.15354	-0.22%	21:34
GBP/USD	1.33347	-0.20%	21:34
USD/JPY	159.672	+0.16%	21:34

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
KRAKCHEM	0.59	42.17%
PURE	3.79	35.77%
EUCO	0.64	24.03%
ADIUVO	0.68	23.27%
CORMAY	0.71	16.07%
Więcej ...
IFCAPITAL	0.25	-95.25%
POLTREG	19.90	-17.08%
URTESTE	45.50	-8.82%
CREOTECH	649.00	-6.62%
SECOGROUP	31.20	-6.59%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		44 Spółek
Spada:		196 Spółek
Obrót:		2,369,489,194 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