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	166,4000	17:04	25	156.90	6.26 %	10	165.1000	166.4000	30	23	3 758	[+]
11B	156.60 168.50	141.3000 172.5000	17:00 17:00 17:00 17:00	16 5 39 25	166,4000 166,4000 166,4000 166,4000	2 1 1 1	130 10 44 150	165.0000 164.8000 164.6000 164.5000	166.5000 166.8000 166.9000 167.0000	30 60 20 115	3 2 1 3
ABPL	96,0000	17:00	297	95.60	0.63 %	100	95.5000	96.0000	95	2	163	[+]
ABE	95.40 96.60	86.1000 105.0000	17:00 17:00 16:47 16:45	60 35 20 45	96,0000 96,0000 95,8000 95,8000	1 1 1 1	1 13 1 2	95.4000 95.0000 94.9000 94.8000	96.4000 96.5000 96.6000 96.9000	12 41 48 90	1 2 3 1
AMREST	14,1400	17:01	963	13.96	1.73 %	122	14.1400	14.2800	302	84	1 175	[+]
EAT	13.74 14.26	12.5800 15.3400	17:00 17:00 17:00 17:00	8 1243 11 50	14,1400 14,1400 14,1400 14,1400	1 2 1 3	8 540 1 915	14.1200 14.1000 14.0400 14.0000	14.3000 14.3600 14.3800 14.4000	50 455 58 400	1 3 1 1
ASBIS	29,8000	17:00	3	29.76	0.13 %	1	29.7800	29.8000	190	40	1 199	[+]
ASB	29.46 29.88	26.8000 32.7200	17:00 17:00 17:00 17:00	3 1 17 4	29,8000 29,8000 29,8000 29,8000	2 3 2 2	6 106 500 6	29.7600 29.7200 29.7000 29.6800	29.8200 29.8400 29.8600 29.8800	1209 955 350 211	1 2 1 2
ASSECOPOL	194,9000	17:04	100	191.00	2.26 %	209	194.8000	194.9000	2351	109	21 073	[+]
ACP	189.70 194.90	171.9000 210.0000	17:00 17:00 17:00 17:00	27 1143 648 10	194,9000 194,9000 194,9000 194,9000	2 2 3 1	717 228 840 7	194.7000 194.6000 194.2000 194.1000	195.0000 195.1000 195.2000 195.3000	299 1159 221 225	6 2 1 1
ASSECOSEE	66,5000	17:00	7	67.50	-0.60 %	59	66.5000	67.5000	352	3	204	[+]
ASE	66.50 67.50	60.8000 74.2000	16:47 16:43 16:35 16:25	15 91 71 2	67,3000 67,2000 67,4000 67,4000	1 2 1 1	100 40 1 100	66.4000 66.0000 65.6000 65.5000	67.8000 68.0000 68.5000 68.7000	30 56 20 147	1 3 1 1
AUTOPARTN	16,7200	17:01	83	16.58	1.70 %	4643	16.7000	16.7200	83	127	2 122	[+]
APR	16.34 16.86	14.9400 18.2200	17:01 17:00 17:00 17:00	200 271 729 7	16,7200 16,7200 16,7200 16,7200	1 2 2 3	400 758 110 800	16.6200 16.6000 16.5800 16.5400	16.7600 16.7800 16.8000 16.8200	257 1821 10 500	1 3 1 1
BENEFIT	3 510,0000	17:04	10	3,470.00	1.15 %	10	3510.0000	3515.0000	155	7	24 275	[+]
BFT	3,465.00 3,535.00	3125.0000 3815.0000	17:04 17:00 17:00 17:00	21 2 3 4	3 510,0000 3 510,0000 3 510,0000 3 510,0000	2 2 1 1	125 58 17 20	3500.0000 3495.0000 3490.0000 3485.0000	3520.0000 3525.0000 3530.0000 3535.0000	20 34 61 22	2 3 6 6
BNPPL	116,0000	16:44	119	115.50	0.87 %	22	115.0000	116.0000	2674	0	56	[+]
BNP	115.00 116.00	104.0000 127.0000	16:44 16:44 16:44 16:44	4 33 37 7	116,0000 115,5000 115,5000 115,5000	2 1 1 2	228 45 400 36	114.0000 113.5000 112.0000 111.5000	116.5000 117.0000 117.5000 118.0000	113 2325 18 87	2 6 1 2
CLNPHARMA	21,3000	17:00	95	21.30	-1.16 %	42	21.1000	21.3500	330	6	136	[+]
CLN	21.00 21.70	19.1800 23.4000	17:00 17:00 16:48 16:48	36 119 10 12	21,3000 21,3000 21,3500 21,3000	2 1 1 2	800 20 200 117	21.0000 20.8500 20.7000 20.6000	21.4000 21.5000 21.5500 21.6500	495 3425 200 65	1 2 1 1
CYBERFLKS	181,0000	17:00	6	176.00	2.96 %	209	181.0000	181.4000	1	8	1 519	[+]
CBF	175.20 181.40	158.4000 193.6000	17:00 17:00 17:00 17:00	2 4 2 3	181,0000 181,0000 181,0000 181,0000	3 2 2 6	39 19 4 113	180.6000 180.4000 180.2000 180.0000	181.6000 182.0000 182.4000 182.6000	1 56 14 68	1 4 2 2
CYFRPLSAT	11,1850	17:04	1000	11.10	0.95 %	1172	11.1800	11.1850	5258	1 742	19 287	[+]
CPS	10.92 11.20	9.9860 12.2000	17:04 17:04 17:04 17:04	177 500 1484 516	11,1850 11,1850 11,1850 11,1850	2 3 5 1	2520 267 836 100	11.1700 11.1550 11.1500 11.1400	11.1900 11.1950 11.2000 11.2100	2008 3171 45432 1531	3 5 9 5
DEVELIA	7,7800	17:00	41	7.81	-0.51 %	305	7.7700	7.7900	1000	81	631	[+]
DVL	7.75 7.82	7.0300 8.5900	17:00 17:00 17:00 16:49	64 7 14 201	7,7800 7,7800 7,7800 7,7700	1 7 3 3	20 926 1324 326	7.7600 7.7500 7.7400 7.7200	7.8000 7.8200 7.8500 7.8600	7286 1216 20 260	3 1 1 1
DOMDEV	273,5000	17:00	108	275.00	-0.55 %	15	272.5000	273.5000	623	2	667	[+]
DOM	271.50 275.50	247.5000 302.5000	17:00 17:00 17:00 17:00	4 3 3 3	273,5000 273,5000 273,5000 273,5000	3 2 5 1	28 3 73 10	272.0000 271.5000 271.0000 270.5000	274.0000 274.5000 275.0000 275.5000	5 40 112 42	1 3 3 3
ENEA	20,0600	17:00	161	19.90	0.75 %	51	20.0200	20.0600	1739	122	2 436	[+]
ENA	19.83 20.20	17.9100 21.8800	17:00 17:00 17:00 17:00	306 25 26 26	20,0600 20,0600 20,0600 20,0600	2 2 2 2	51 665 51 422	20.0000 19.9800 19.9700 19.9400	20.1000 20.1200 20.1400 20.1600	653 3491 25 3196	3 2 1 1
EUROCASH	7,3500	17:02	2	7.37	0.27 %	713	7.3450	7.3500	10143	78	575	[+]
EUR	7.29 7.40	6.6300 8.1000	17:00 17:00 17:00 17:00	496 521 396 82	7,3500 7,3500 7,3500 7,3500	2 1 1 1	1140 2 10 400	7.3300 7.3200 7.3150 7.3100	7.3700 7.3850 7.3900 7.4000	1800 10 2 710	4 1 1 2
GPW	63,4500	17:00	18	63.35	0.16 %	4	63.4000	63.4500	323	20	1 266	[+]
GPW	62.95 63.45	57.0500 69.6500	17:00 17:00 17:00 17:00	11 29 2 3	63,4500 63,4500 63,4500 63,4500	1 1 1 2	17 68 160 2	63.3500 63.2000 62.9500 62.8500	63.5000 63.5500 63.6000 63.6500	1915 441 787 266	10 3 5 5
GRUPAAZOTY	18,6300	17:00	1	18.82	-1.01 %	3	18.6200	18.6300	2079	99	1 853	[+]
ATT	18.57 18.94	16.9400 20.7000	17:00 17:00 17:00 17:00	112 83 7 1	18,6300 18,6300 18,6300 18,6300	1 10 3 2	1 288 248 14	18.6100 18.6000 18.5900 18.5700	18.6500 18.7100 18.7300 18.7500	192 470 60 1516	1 1 1 4
HANDLOWY	102,4000	17:00	1	103.00	0.20 %	130	102.2000	102.8000	71	13	1 302	[+]
BHW	101.80 103.00	92.7000 113.2000	17:00 17:00 17:00 17:00	1 2 1 2	102,4000 102,4000 102,4000 102,4000	7 4 10 2	454 252 78 1008	102.0000 101.8000 101.6000 101.4000	103.0000 103.2000 103.4000 103.6000	7472 1293 245 20	9 6 3 1
HUUUGE	25,0000	17:00	72	24.30	4.17 %	1438	25.0000	25.1500	200	146	3 648	[+]
HUG	23.80 25.20	21.9000 26.7000	17:00 17:00 17:00 16:49	202 20 65 16	25,0000 25,0000 25,0000 25,0500	1 1 1 2	503 888 5 64	24.7000 24.3000 24.1500 24.0000	25.2000 25.2500 25.3000 25.3500	395 110 2073 811	1 2 4 3
INGBSK	351,5000	17:01	2	345.50	0.43 %	2	350.5000	351.5000	54	3	975	[+]
ING	345.50 352.00	311.0000 380.0000	17:01 17:01 17:00 17:00	1 1 16 27	351,5000 351,5000 351,5000 351,5000	4 2 1 1	258 8 4 48	350.0000 349.0000 348.0000 347.5000	352.0000 352.5000 353.0000 353.5000	492 11 172 51	11 2 8 3
INTERCARS	554,0000	17:00	3	556.00	-0.54 %	21	554.0000	563.0000	10	1	759	[+]
CAR	554.00 567.00	501.0000 611.0000	17:00 17:00 17:00 17:00	2 10 4 1	554,0000 554,0000 554,0000 554,0000	2 1 1 1	8 8 6 10	553.0000 550.0000 549.0000 547.0000	564.0000 565.0000 566.0000 567.0000	10 10 29 5	1 1 2 1
JSW	23,7800	17:02	64	24.14	-1.74 %	961	23.7800	23.7900	92	129	3 098	[+]
JSW	23.78 24.24	21.7300 26.5500	17:00 17:00 17:00 17:00	922 31 1 12	23,7800 23,7800 23,7800 23,7800	2 2 1 2	1002 638 2164 33	23.7700 23.7500 23.7400 23.7300	23.8000 23.8300 23.8400 23.8500	1370 89 732 123	2 2 2 2
LUBAWA	9,1900	17:00	1500	9.20	-0.54 %	350	9.1900	9.1950	1067	239	2 204	[+]
LBW	9.10 9.40	8.2800 10.1200	17:00 17:00 17:00 17:00	1500 29 30 2564	9,1900 9,1900 9,1900 9,1900	1 1 4 2	500 200 1290 1865	9.1500 9.1400 9.1200 9.1100	9.2000 9.2050 9.2100 9.2200	10670 59 1500 59	3 2 1 2
MILLENNIUM	15,7600	17:00	598	16.09	-1.50 %	5880	15.7600	15.7700	11185	524	8 232	[+]
MIL	15.57 16.09	14.4900 17.6900	17:00 17:00 17:00 17:00	178 100 320 1335	15,7600 15,7600 15,7600 15,7600	2 2 2 2	459 2284 945 18	15.7500 15.7400 15.7300 15.7100	15.7800 15.7900 15.8000 15.8100	153 3526 3530 4230	1 1 2 1
MIRBUD	15,0400	17:00	8	14.99	0.53 %	473	15.0200	15.0400	152	124	1 865	[+]
MRB	14.85 15.12	13.5000 16.4800	17:00 17:00 17:00 17:00	90 400 320 190	15,0400 15,0400 15,0400 15,0400	1 2 1 1	100 997 2 7	15.0000 14.9800 14.9700 14.9500	15.0500 15.0700 15.0900 15.1000	1786 150 600 12634	4 1 2 15
MOBRUK	306,5000	17:00	17	299.00	2.51 %	5	305.0000	306.5000	81	7	2 258	[+]
MBR	296.00 308.00	269.5000 328.5000	17:00 17:00 17:00 17:00	5 8 15 35	306,5000 306,5000 306,5000 306,5000	2 2 2 3	48 4 48 116	304.5000 304.0000 303.5000 303.0000	307.0000 307.5000 308.0000 308.5000	373 8 344 66	3 1 18 5
NEUCA	830,0000	17:00	4	814.00	1.34 %	42	825.0000	830.0000	2422	1	1 013	[+]
NEU	813.00 830.00	733.0000 895.0000	17:00 17:00 17:00 16:49	12 2 3 3	830,0000 830,0000 830,0000 827,0000	1 1 1 3	10 10 30 32	821.0000 817.0000 816.0000 815.0000	831.0000 832.0000 835.0000 836.0000	57 2 8 9	2 1 1 1
NEWAG	99,9000	17:00	96	100.60	-0.10 %	245	99.2000	99.9000	9	9	905	[+]
NWG	98.20 100.80	90.6000 110.6000	17:00 17:00 16:49 16:49	35 13 2 43	99,9000 99,9000 99,9000 99,9000	1 1 2 2	10 1 46 51	99.0000 98.6000 98.5000 98.3000	100.0000 100.4000 100.6000 100.8000	421 32 184 232	5 2 2 4
POLENERGIA	58,0000	17:00	1	57.20	1.40 %	64	57.6000	58.0000	299	3	170	[+]
PEP	57.00 58.00	51.6000 62.8000	16:49 16:46 16:45 16:45	50 14 46 26	58,0000 58,0000 58,0000 58,0000	1 1 1 2	59 43 1 450	57.2000 57.0000 56.2000 56.0000	58.2000 58.6000 58.8000 59.0000	269 20 84 797	5 1 3 7
RAINBOW	130,0000	17:04	12	132.10	2.52 %	3	129.6000	130.0000	12	62	8 046	[+]
RBW	127.40 133.00	118.9000 145.3000	17:00 17:00 17:00 17:00	125 26 14 111	130,0000 130,0000 130,0000 130,0000	1 1 2 2	17 3 16 4	129.5000 129.4000 129.3000 129.2000	130.1000 130.2000 130.3000 130.5000	106 464 106 285	3 4 3 5
SYNEKTIK	275,4000	17:00	1	279.80	-1.50 %	3	275.4000	277.6000	90	10	2 628	[+]
SNT	273.80 281.60	252.0000 307.6000	17:00 17:00 17:00 17:00	1 1 1 1	275,4000 275,4000 275,4000 275,4000	1 2 1 2	18 42 41 64	274.8000 274.6000 274.4000 274.2000	277.8000 278.2000 278.8000 279.0000	90 100 30 56	1 2 1 3
TAURONPE	9,3300	17:00	2840	9.25	1.55 %	19504	9.3300	9.3320	5852	1 886	17 565	[+]
TPE	9.20 9.37	8.3260 10.1750	17:00 17:00 17:00 17:00	573 345 63 20	9,3300 9,3300 9,3300 9,3300	2 2 2 2	859 40 490 222	9.3260 9.3200 9.3120 9.3080	9.3340 9.3360 9.3380 9.3420	115 170 50 248	2 4 1 1
TEXT	42,7000	17:01	81	43.00	-8.37 %	778	42.7000	42.8000	2125	229	9 835	[+]
TXT	41.80 44.00	38.7000 47.3000	17:01 17:01 17:00 17:00	2 17 83 17	42,7000 42,7000 42,7000 42,7000	6 6 4 5	356 150 591 1144	42.6800 42.6600 42.6400 42.6200	42.8400 42.8600 42.8800 42.9000	70 15 8 104	2 1 1 4
TSGAMES	90,4000	17:00	6	90.60	-0.22 %	158	90.4000	91.3000	65	7	645	[+]
TEN	89.20 91.30	81.6000 99.6000	17:00 17:00 17:00 17:00	19 4 2 1	90,4000 90,4000 90,4000 90,4000	1 1 2 1	55 17 78 100	90.1000 90.0000 89.8000 89.6000	91.4000 91.5000 91.6000 91.7000	70 1 80 113	1 1 2 2
VERCOM	121,0000	17:00	46	119.60	1.00 %	28	119.6000	121.0000	232	1	164	[+]
VRC	119.00 121.00	107.8000 131.4000	16:48 16:48 16:43 16:23	30 6 1 1	121,0000 121,0000 120,8000 120,8000	2 4 1 2	650 25 99 4	119.4000 119.0000 118.8000 118.6000	121.2000 121.4000 121.8000 122.0000	32 90 83 27	1 3 1 1
VOXEL	141,2000	17:00	5	141.20	0.14 %	5	141.0000	141.2000	12	2	263	[+]
VOX	140.60 143.00	127.2000 155.2000	17:00 17:00 17:00 16:49	65 4 1 3	141,2000 141,2000 141,2000 142,2000	1 3 3 1	33 45 18 1	140.8000 140.6000 140.4000 140.2000	141.8000 142.0000 143.0000 143.4000	5 200 200 20	1 1 1 1
WIRTUALNA	57,5000	17:00	5	57.00	0.88 %	95	57.1000	57.5000	882	16	933	[+]
WPL	56.50 57.50	51.3000 62.7000	17:00 17:00 17:00 17:00	90 10 23 34	57,5000 57,5000 57,5000 57,5000	4 1 2 2	258 60 75 104	57.0000 56.9000 56.7000 56.6000	57.6000 57.7000 57.8000 57.9000	840 13 28 856	10 9 5 4
XTB	70,2800	17:00	189	70.00	0.72 %	108	70.0000	70.2800	1079	145	10 071	[+]
XTB	68.92 70.28	63.0000 77.0000	17:00 17:00 17:00 17:00	10 5 683 75	70,2800 70,2800 70,2800 70,2800	2 3 2 2	137 88 123 75	69.9600 69.9000 69.8200 69.8000	70.3000 70.3200 70.3600 70.3800	54 2268 153 978	4 2 3 4

GPW	Świat	Waluty

Notowania GPW
WIG	111507.9	-0.15%	17:09
WIG20	2992.8	-0.36%	17:09
WIG20 Fut	2998.0	-0.40%	17:04
WIG20USD	820.6	-0.29%	17:15
mWIG40	8038.0	+0.55%	17:09
sWIG80	29166.4	+0.12%	17:09

Notowania Świat
S&P500	6812.6	+0.69%	11-26
Nasdaq	23214.7	+0.82%	11-26
Nikkei	50167.1	+1.23%	7:45
DAX	23777.8	+0.22%	17:31
Ropa WTI	59.1	+0.77%	20:29
Złoto	4157.3	-0.15%	21:07

Notowania Waluty
EUR/PLN	4.22871	-0.09%	21:56
CHF/PLN	4.53049	-0.19%	21:56
USD/PLN	3.64705	-0.09%	21:55
EUR/USD	1.15949	-0.01%	21:56
GBP/USD	1.32366	-0.02%	21:56
USD/JPY	156.324	-0.06%	21:56

Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]

Wzrosty	Spadki	Staty
ENERGA	18.84	11.48%
CREOTECH	390.50	8.02%
LARQ	2.00	6.68%
CAPTORTX	64.40	6.62%
11B	166.40	6.26%
Więcej ...
IFCAPITAL	0.25	-95.25%
BUMECH	19.70	-10.45%
TEXT	42.70	-8.37%
SILVANO	4.85	-6.73%
RAFAMET	50.50	-6.48%
Więcej ...
Rośnie:		150 Spółek
Bez zmian:		49 Spółek
Spada:		154 Spółek
Obrót:		1,258,327,636 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