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	138,0000	17:00	4	141.40	-1.43 %	1060	138.0000	139.0000	356	7	954	[+]
11B	135.40 141.40	127.3000 155.5000	17:00 17:00 17:00 17:00	22 14 40 102	138,0000 138,0000 138,0000 138,0000	1 3 3 1	9 55 23 70	137.1000 137.0000 136.6000 136.5000	139.3000 139.8000 139.9000 140.0000	50 1 19 335	1 1 1 3
ABPL	118,0000	17:01	43	126.00	-6.35 %	10	117.6000	118.0000	778	12	1 457	[+]
ABE	114.00 127.00	113.4000 138.6000	17:00 17:00 17:00 17:00	15 11 28 12	118,0000 118,0000 118,0000 118,0000	5 1 4 1	290 10 174 30	117.4000 117.2000 117.0000 116.8000	118.8000 119.0000 119.4000 119.6000	26 20 30 30	1 1 1 2
AMREST	13,2400	17:01	225	13.40	-1.63 %	548	13.2400	13.3200	100	66	872	[+]
EAT	13.14 13.42	12.0600 14.7400	17:00 17:00 17:00 17:00	188 45 152 82	13,2400 13,2400 13,2400 13,2400	4 3 2 2	1728 207 150 38	13.2200 13.2000 13.1800 13.1600	13.3400 13.3600 13.3800 13.4000	300 2000 2000 5099	1 1 1 5
ASBIS	37,7000	17:00	4	38.40	-1.26 %	8	37.6800	37.7000	292	39	1 472	[+]
ASB	37.60 38.40	34.5600 42.2400	17:00 17:00 17:00 17:00	4 36 231 4	37,7000 37,7000 37,7000 37,7000	5 3 3 2	1711 49 157 3	37.6200 37.6000 37.5800 37.5600	37.7600 37.8000 38.0000 38.0200	41 158 3143 4	1 1 7 1
ASSECOPOL	180,5000	17:00	25	191.00	-4.19 %	831	180.5000	181.9000	4561	246	45 583	[+]
ACP	180.50 192.40	171.9000 210.0000	17:00 17:00 17:00 17:00	27 73 2 200	180,5000 180,5000 180,5000 180,5000	6 3 7 9	1406 165 164 1669	180.4000 180.3000 180.2000 180.1000	182.0000 182.9000 183.0000 183.3000	418 1 4218 381	3 1 15 1
ASSECOSEE	65,8000	17:00	32	65.00	1.39 %	482	65.8000	66.0000	36	2	140	[+]
ASE	64.10 65.90	58.5000 71.5000	17:00 17:00 16:44 16:44	19 1 117 1	65,8000 65,8000 65,0000 65,0000	3 1 1 1	31 1 1 15	65.0000 64.9000 64.8000 64.5000	66.2000 66.4000 66.6000 67.0000	93 35 60 10	3 1 1 1
AUTOPARTN	17,6800	17:00	100	17.52	1.03 %	83	17.6000	17.6800	11	74	1 312	[+]
APR	17.44 17.78	15.7800 19.2600	17:00 17:00 17:00 17:00	185 38 67 11	17,6800 17,6800 17,6800 17,6800	1 4 1 2	359 2925 1000 153	17.5600 17.5000 17.4600 17.4400	17.7000 17.7200 17.7400 17.7600	10 80 100 200	1 3 1 1
BENEFIT	3 950,0000	17:02	3	3,950.00	0.51 %	11	3935.0000	3955.0000	44	3	12 446	[+]
BFT	3,890.00 3,970.00	3555.0000 4345.0000	17:02 17:00 17:00 17:00	9 20 25 5	3 950,0000 3 950,0000 3 950,0000 3 950,0000	2 1 5 4	15 1 90 61	3930.0000 3925.0000 3910.0000 3905.0000	3965.0000 3970.0000 3975.0000 3980.0000	73 15 18 112	4 1 2 6
BNPPL	158,0000	17:02	50	159.50	-1.25 %	122	156.5000	158.0000	22	13	2 125	[+]
BNP	156.50 162.50	144.0000 175.0000	17:00 17:00 17:00 17:00	55 70 26 77	158,0000 158,0000 158,0000 158,0000	3 1 4 4	57 40 1082 62	156.0000 155.5000 155.0000 154.0000	159.5000 160.0000 161.5000 162.0000	40 179 320 1040	1 3 3 3
CYBERFLKS	197,8000	17:00	2	200.50	-1.00 %	38	197.8000	198.0000	15	9	1 883	[+]
CBF	197.20 201.00	180.6000 220.5000	17:00 17:00 17:00 17:00	11 10 9 5	197,8000 197,8000 197,8000 197,8000	2 4 21 1	4 73 187 1	197.6000 197.2000 197.0000 196.8000	198.4000 199.4000 199.6000 199.8000	10 3 129 10	1 1 3 1
CYFRPLSAT	13,0300	17:01	164	13.16	-0.19 %	86	13.0300	13.0350	59	366	4 767	[+]
CPS	12.92 13.17	11.8400 14.4700	17:01 17:00 17:00 17:00	82 400 100 822	13,0300 13,0300 13,0300 13,0300	1 5 1 1	300 790 10 500	13.0000 12.9700 12.9650 12.9550	13.0400 13.0450 13.0500 13.0600	61 20 200 4578	1 2 1 3
DEVELIA	9,8300	17:00	11501	9.90	-0.51 %	4000	9.8100	9.8300	171	127	1 246	[+]
DVL	9.77 9.97	8.9100 10.8800	17:00 17:00 17:00 17:00	6717 1311 386 994	9,8300 9,8300 9,8300 9,8300	1 1 7 2	453 147 1278 922	9.8000 9.7800 9.7700 9.7600	9.8500 9.8600 9.8700 9.8800	30 277 30 5542	1 1 1 4
DIAG	182,0000	17:01	1	181.00	1.17 %	11	181.9500	182.0500	30	21	3 712	[+]
DIA	177.70 183.55	162.9000 199.1000	17:00 17:00 17:00 17:00	10 10 10 15	182,0000 182,0000 182,0000 182,0000	3 2 1 1	361 182 60 2	181.9000 181.8000 181.6000 181.5500	182.1500 182.2500 182.4000 182.5000	4 38 82 30	2 2 2 2
DOMDEV	277,0000	17:00	147	279.50	-1.07 %	29	274.0000	277.0000	25	6	1 543	[+]
DOM	272.00 284.50	252.0000 307.0000	17:00 17:00 17:00 17:00	36 12 5 15	277,0000 277,0000 277,0000 277,0000	6 3 6 2	108 573 185 8	273.0000 272.5000 272.0000 271.0000	279.0000 279.5000 280.0000 282.0000	11 52 206 6	2 3 4 1
ENEA	22,8800	17:00	26	23.00	-0.52 %	363	22.8600	22.8800	270	437	10 010	[+]
ENA	22.50 23.18	20.7000 25.3000	17:00 17:00 17:00 17:00	807 491 52 42	22,8800 22,8800 22,8800 22,8800	2 2 3 2	511 565 695 516	22.8400 22.8000 22.7400 22.7200	22.9000 22.9200 22.9400 22.9600	157 251 2084 25	2 1 2 1
EUROCASH	6,4500	17:03	552	6.47	-0.31 %	448	6.4500	6.4850	690	78	504	[+]
EUR	6.41 6.54	5.8250 7.1150	17:03 17:03 17:02 17:02	1000 1000 1000 1000	6,4500 6,4500 6,4500 6,4500	3 3 6 1	1510 11366 8592 280	6.4450 6.4400 6.4300 6.4250	6.4950 6.5050 6.5150 6.5200	374 124 485 444	2 1 2 4
GPW	74,2000	17:00	1	73.50	0.13 %	2	74.1500	74.3500	30	56	4 193	[+]
GPW	73.30 74.95	66.1500 80.8500	17:00 17:00 17:00 17:00	1 1 1 14	74,2000 74,2000 74,2000 74,2000	2 2 3 1	2 137 6 3	74.0500 74.0000 73.8000 73.7500	74.4000 74.5000 74.6500 74.7000	44 123 1 145	1 2 1 2
GRUPAAZOTY	17,0800	17:00	4	17.49	-1.61 %	229	17.0800	17.1800	1	390	6 676	[+]
ATT	16.97 17.50	15.7500 19.2300	17:00 17:00 17:00 17:00	107 100 300 609	17,0800 17,0800 17,0800 17,0800	6 3 10 5	688 601 2644 1610	17.0700 17.0600 17.0500 17.0400	17.2100 17.2200 17.2300 17.2500	1898 1 1399 2368	2 1 1 1
HANDLOWY	118,8000	17:00	35	118.60	0.00 %	45	118.6000	118.8000	117	26	3 088	[+]
BHW	117.80 119.80	106.8000 130.4000	17:00 17:00 17:00 17:00	2 43 35 15	118,8000 118,8000 118,8000 118,8000	2 2 5 7	2 2 136 510	118.4000 118.2000 118.0000 117.8000	119.0000 119.2000 119.4000 119.8000	10156 1265 190 4325	10 4 3 15
HUUUGE	24,9000	17:00	41	24.60	1.22 %	212	24.8500	24.9000	1663	39	965	[+]
HUG	24.25 25.00	22.1500 27.0500	17:00 16:46 16:44 16:43	10 53 1 19	24,9000 24,9000 24,8500 24,9000	2 1 1 1	10 2800 206 150	24.7500 24.6000 24.5000 24.4000	25.0000 25.0500 25.1000 25.1500	2792 100 200 152	9 1 1 2
INGBSK	418,5000	17:00	23	419.50	-0.12 %	23	418.5000	419.5000	2	7	2 853	[+]
ING	415.50 422.50	378.0000 461.0000	17:00 17:00 17:00 17:00	1 13 22 1	418,5000 418,5000 418,5000 418,5000	1 2 5 5	27 6 67 125	417.0000 416.0000 415.5000 415.0000	420.0000 420.5000 421.0000 421.5000	1714 2 71 77	9 2 5 2
INTERCARS	636,0000	17:02	10	640.00	-0.78 %	217	636.0000	637.0000	14	1	587	[+]
CAR	632.00 640.00	576.0000 704.0000	17:00 17:00 17:00 17:00	1 14 4 14	636,0000 636,0000 636,0000 636,0000	1 3 3 1	3 10 79 6	635.0000 629.0000 628.0000 621.0000	638.0000 639.0000 640.0000 642.0000	3 300 65 4	1 1 2 1
JSW	26,7800	17:03	200	25.50	5.64 %	121	26.7800	26.8000	2613	1 479	40 017	[+]
JSW	25.50 27.76	22.9500 28.0500	17:03 17:03 17:03 17:03	50 100 29 60	26,7800 26,7800 26,7800 26,7800	1 1 1 1	2000 110 1195 1000	26.7500 26.7200 26.7100 26.7000	26.8500 26.8700 26.8900 26.9000	3110 69 1787 1149	2 2 2 2
LUBAWA	8,9900	17:02	38	9.20	-2.28 %	668	8.9900	9.0100	119	332	2 997	[+]
LBW	8.91 9.20	8.2800 10.1200	17:02 17:00 17:00 17:00	19 16 9 21	8,9900 8,9900 8,9900 8,9900	2 1 4 3	1478 300 1392 2886	8.9700 8.9600 8.9500 8.9300	9.0700 9.0900 9.1000 9.1100	400 170 10776 565	2 1 8 2
MILLENNIUM	17,7200	17:01	141	17.64	0.57 %	55	17.7200	17.7400	184	581	10 305	[+]
MIL	17.57 17.96	15.8800 19.4000	17:01 17:01 17:00 17:00	176 324 3 3183	17,7200 17,7200 17,7200 17,7200	2 2 2 2	6831 575 5521 6759	17.7000 17.6900 17.6800 17.6700	17.8000 17.8100 17.8400 17.8500	916 774 13596 3200	2 1 1 2
MIRBUD	13,3900	17:00	125	13.45	-0.74 %	625	13.3900	13.5100	1403	92	1 246	[+]
MRB	13.36 13.65	12.1100 14.7900	17:00 17:00 17:00 17:00	39 35 76 1	13,3900 13,3900 13,3900 13,3900	1 1 1 2	425 515 400 109	13.3800 13.3700 13.3600 13.3500	13.5200 13.5300 13.5400 13.5500	91 49 606 5429	1 1 2 5
MOBRUK	373,0000	16:48	2	370.00	1.50 %	12	371.5000	372.0000	2	3	1 053	[+]
MBR	366.00 373.00	333.0000 407.0000	16:48 16:47 16:44 16:44	6 3 1 42	373,0000 372,5000 372,5000 371,5000	1 2 1 2	1 81 30 52	370.5000 370.0000 369.5000 369.0000	373.0000 374.0000 374.5000 375.0000	116 244 11 391	6 10 3 20
NEUCA	775,0000	17:00	38	772.00	-0.51 %	3	771.0000	775.0000	955	1	810	[+]
NEU	766.00 775.00	695.0000 849.0000	17:00 17:00 17:00 17:00	2 2 1 2	775,0000 775,0000 775,0000 775,0000	1 2 4 6	10 11 15 40	768.0000 767.0000 766.0000 765.0000	777.0000 778.0000 779.0000 780.0000	11 5 48 11	2 2 6 2
NEWAG	128,0000	17:00	13	126.40	0.00 %	18	127.0000	128.0000	639	16	2 056	[+]
NWG	126.00 128.20	113.8000 139.0000	17:00 17:00 17:00 17:00	46 95 5 39	128,0000 128,0000 128,0000 128,0000	3 1 1 6	133 20 3 276	126.8000 126.6000 126.4000 126.2000	128.4000 128.8000 129.0000 129.2000	301 125 519 121	6 2 4 2
POLENERGIA	53,8000	17:00	1	53.00	1.51 %	1	53.6000	53.8000	170	2	108	[+]
PEP	52.60 53.80	47.7000 58.2000	17:00 17:00 16:48 16:48	9 120 14 67	53,8000 53,8000 53,6000 53,6000	2 4 6 5	690 1886 348 1081	53.0000 52.8000 52.6000 52.4000	54.0000 54.4000 54.6000 54.8000	663 35 42 274	2 1 1 2
RAINBOW	162,1000	17:00	13	161.90	0.68 %	10	162.0000	162.1000	29	15	2 392	[+]
RBW	160.80 162.10	145.8000 178.0000	17:00 17:00 17:00 17:00	7 1 67 119	162,1000 162,1000 162,1000 162,1000	3 1 1 2	66 1 17 37	161.9000 161.7000 161.6000 161.5000	162.3000 162.4000 162.5000 162.6000	70 34 20 144	3 2 3 4
SYNEKTIK	299,4000	17:03	50	301.00	-0.27 %	10	299.0000	299.4000	132	18	5 314	[+]
SNT	295.20 301.40	271.0000 331.0000	17:03 17:03 17:03 17:00	50 50 25 25	299,4000 299,4000 299,4000 299,4000	1 2 1 2	25 6 50 94	298.8000 298.6000 298.4000 298.2000	299.8000 300.0000 300.6000 300.8000	50 11 4 54	1 3 2 1
TAURONPE	11,2900	17:00	12	11.30	-0.18 %	230	11.2850	11.2900	6763	2 239	25 206	[+]
TPE	11.12 11.40	10.1700 12.4300	17:00 17:00 17:00 17:00	1110 586 4247 100	11,2900 11,2900 11,2900 11,2900	2 2 3 2	9111 567 14641 567	11.2800 11.2750 11.2700 11.2600	11.2950 11.3000 11.3250 11.3350	80 13610 63746 7506	1 7 2 1
TEXT	38,4400	17:04	15	39.28	-2.09 %	142	38.4400	38.6400	52	38	1 484	[+]
TXT	38.30 39.28	35.3600 43.2000	17:04 17:00 17:00 17:00	15 1 172 12	38,4400 38,4400 38,4400 38,4400	1 5 1 3	110 306 30 163	38.4200 38.4000 38.3800 38.3600	38.7000 38.7200 38.7600 38.7800	346 238 3 220	5 1 1 1
TSGAMES	103,8000	17:01	69	106.80	-2.44 %	31	103.8000	104.6000	21	17	1 753	[+]
TEN	103.40 107.00	96.2000 117.4000	17:01 17:01 17:00 17:00	1 12 8 25	103,8000 103,8000 103,8000 103,8000	12 9 9 16	936 352 517 817	103.6000 103.4000 103.2000 103.0000	104.8000 105.0000 105.4000 105.6000	217 145 113 25	3 5 1 3
VERCOM	137,2000	17:03	30	140.00	-2.83 %	31	137.0000	137.2000	65	5	740	[+]
VRC	136.00 142.60	126.0000 154.0000	17:03 17:00 16:49 16:49	5 11 30 6	137,2000 137,2000 138,0000 138,0000	2 5 4 7	87 164 91 166	136.8000 136.6000 136.4000 136.2000	139.2000 140.0000 140.2000 140.4000	5 178 150 150	1 2 1 1
VOXEL	142,2000	17:00	135	143.20	0.14 %	26	141.2000	142.2000	223	2	306	[+]
VOX	140.60 143.40	129.0000 157.4000	17:00 17:00 17:00 17:00	15 5 50 7	142,2000 142,2000 142,2000 142,2000	1 2 3 3	20 57 85 85	141.0000 140.8000 140.6000 140.4000	142.8000 143.0000 143.2000 143.4000	19 150 136 29	2 5 5 2
WIRTUALNA	59,2000	17:00	6	59.40	-0.34 %	51	59.2000	59.8000	1090	23	1 401	[+]
WPL	59.20 60.90	53.5000 65.3000	17:00 17:00 17:00 17:00	98 1 5 8	59,2000 59,2000 59,2000 59,2000	2 14 4 5	51 2329 289 1102	59.1000 59.0000 58.9000 58.8000	60.1000 60.2000 60.3000 60.4000	48 232 232 279	1 3 1 4
XTB	88,4000	17:01	1	89.68	-1.38 %	2903	88.4000	88.4800	69	237	20 918	[+]
XTB	87.34 89.68	80.7200 98.6400	17:01 17:01 17:00 17:00	67 33 274 110	88,4000 88,4000 88,4000 88,4000	2 2 3 3	47 536 161 1070	88.3400 88.3200 88.2200 88.2000	88.5000 88.5600 88.6000 88.6800	500 500 40 504	1 1 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	126506.6	0.00%	17:09
WIG20	3417.5	+0.14%	17:09
WIG20 Fut	3429.0	+0.18%	17:04
WIG20USD	962.5	+0.25%	17:15
mWIG40	9017.9	-0.54%	17:09
sWIG80	31613.6	+0.21%	17:09

Notowania Świat
Dow	49452.0	-1.34%	22:04
Nasdaq	22597.2	-2.03%	22:01
Nikkei	57639.8	-0.02%	7:45
DAX	24827.8	-0.11%	17:31
Ropa WTI	62.9	-2.66%	22:59
Złoto	4922.0	-3.20%	23:00

Notowania Waluty
EUR/PLN	4.21479	-0.03%	23:40
CHF/PLN	4.61459	+0.27%	23:40
USD/PLN	3.55079	+0.01%	23:40
EUR/USD	1.18700	-0.04%	23:40
GBP/USD	1.36230	-0.03%	23:40
USD/JPY	152.799	-0.22%	23:40

Forum
» Prośba o dodanie do arkusza... [1]
» Prośba o dodanie Iron Wolf oraz... [2]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
ERBUD	32.85	7.18%
GENOMTEC	5.13	6.32%
ODLEWNIE	14.40	5.88%
JSW	26.78	5.64%
GRODNO	14.75	4.98%
Więcej ...
IFCAPITAL	0.25	-95.25%
SOPHARMA	10.00	-20.32%
SYGNITY	68.60	-7.30%
ABPL	118.00	-6.35%
ORCOGROUP	3.84	-5.88%
Więcej ...
Rośnie:		142 Spółek
Bez zmian:		57 Spółek
Spada:		154 Spółek
Obrót:		1,728,941,107 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