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	162,0000	17:00	37	165.50	-2.00 %	12	161.9000	162.0000	2	8	1 238	[+]
11B	162.00 166.60	149.0000 182.0000	17:00 17:00 17:00 17:00	30 12 13 30	162,0000 162,0000 162,0000 162,0000	2 2 1 1	110 11 15 2	161.6000 161.5000 161.2000 161.1000	163.0000 163.5000 165.0000 165.5000	20 60 32 50	2 1 2 1
ABPL	96,9000	17:01	44	95.60	0.00 %	1	96.4000	96.9000	6	1	129	[+]
ABE	95.50 97.20	86.1000 105.0000	17:01 16:38 16:30 16:29	11 16 100 4	96,9000 96,9000 96,9000 97,0000	2 2 4 1	22 29 115 4	96.1000 96.0000 95.8000 95.7000	97.0000 97.2000 97.3000 97.4000	195 40 225 344	2 1 3 3
AMREST	14,4000	17:00	182	14.48	-0.41 %	2677	14.4000	14.4800	776	93	1 343	[+]
EAT	14.22 14.52	13.0400 15.9200	17:00 17:00 17:00 17:00	52 130 126 184	14,4000 14,4000 14,4000 14,4000	1 1 1 1	367 1 2431 250	14.3600 14.3200 14.2800 14.2600	14.5000 14.5200 14.5400 14.5600	380 1608 617 158	4 5 3 2
ASBIS	29,6000	17:00	100	29.60	0.14 %	150	29.5200	29.6000	35	30	876	[+]
ASB	29.16 29.68	26.6400 32.5600	17:00 17:00 17:00 17:00	5 5 8 3	29,6000 29,6000 29,6000 29,6000	1 2 1 4	166 245 4 447	29.3800 29.3200 29.3000 29.2400	29.6800 29.7000 29.7200 29.7600	2 1533 5 250	1 5 1 5
ASSECOPOL	205,8000	17:00	182	204.20	1.38 %	2760	205.8000	206.6000	2152	141	28 899	[+]
ACP	200.80 212.00	183.8000 224.6000	17:00 17:00 17:00 17:00	58 433 10 242	205,8000 205,8000 205,8000 205,8000	1 1 1 1	73 166 473 181	204.8000 204.6000 204.4000 204.2000	206.8000 207.0000 207.2000 207.4000	1081 4429 971 844	2 5 3 3
ASSECOSEE	62,9000	17:00	125	62.90	0.16 %	33	62.9000	63.3000	23	3	162	[+]
ASE	62.30 63.30	56.7000 69.1000	17:00 17:00 16:47 16:44	1 5 1 9	62,9000 62,9000 63,3000 63,3000	1 2 6 4	30 97 94 153	62.5000 62.4000 62.3000 62.2000	64.0000 64.4000 64.6000 64.8000	11 30 5 241	2 1 1 2
AUTOPARTN	16,8800	17:00	645	16.96	-0.12 %	79	16.7000	16.8800	557	161	2 734	[+]
APR	16.64 17.20	15.2800 18.6400	17:00 17:00 17:00 17:00	413 566 961 411	16,8800 16,8800 16,8800 16,8800	1 2 3 1	50 999 370 1	16.6800 16.6400 16.6000 16.5400	16.9000 16.9400 17.0000 17.1200	810 75 410 10	2 1 2 1
BENEFIT	3 540,0000	17:00	3	3,550.00	-0.28 %	11	3530.0000	3540.0000	62	3	12 099	[+]
BFT	3,505.00 3,595.00	3195.0000 3905.0000	17:00 17:00 17:00 17:00	1 2 3 3	3 540,0000 3 540,0000 3 540,0000 3 540,0000	2 4 3 5	14 26 70 59	3525.0000 3520.0000 3515.0000 3510.0000	3545.0000 3550.0000 3555.0000 3560.0000	8 45 8 90	2 4 2 5
BNPPL	113,5000	17:00	5	114.50	-0.87 %	5	112.5000	113.5000	54	3	301	[+]
BNP	112.50 114.50	103.5000 125.5000	17:00 16:48 16:48 16:48	5 23 41 5	113,5000 112,5000 112,5000 112,5000	2 2 2 4	119 43 56 17	112.0000 111.0000 110.5000 110.0000	114.0000 115.0000 115.5000 116.0000	124 35 43 1407	2 1 1 7
CLNPHARMA	21,2500	17:00	48	21.05	0.95 %	528	21.2000	21.2500	215	11	240	[+]
CLN	21.00 21.45	18.9600 23.1500	17:00 17:00 17:00 16:49	48 155 83 15	21,2500 21,2500 21,2500 21,3000	2 2 2 1	680 330 101 174	21.1500 21.1000 21.0500 21.0000	21.3000 21.5500 21.6000 21.6500	2000 487 1260 148	1 3 4 3
CYBERFLKS	178,4000	17:00	3	179.80	-0.22 %	10	177.6000	178.4000	1	5	946	[+]
CBF	176.80 179.80	162.0000 197.6000	17:00 17:00 17:00 17:00	11 1 1 1	178,4000 178,4000 178,4000 178,4000	6 3 4 6	97 98 75 83	177.0000 176.8000 176.6000 176.4000	179.0000 179.2000 179.4000 179.6000	73 39 36 46	3 1 1 2
CYFRPLSAT	10,9900	17:03	72	11.02	-0.54 %	28	10.9900	11.0000	444	1 072	11 799	[+]
CPS	10.94 11.14	9.9180 12.1200	17:03 17:03 17:03 17:01	200 900 100 1000	10,9900 10,9900 10,9900 10,9900	5 1 11 2	748 28 4413 3106	10.9800 10.9750 10.9700 10.9650	11.0050 11.0200 11.0300 11.0350	648 157 200 5470	2 3 1 4
DEVELIA	8,0200	17:00	5	7.82	2.43 %	1995	8.0200	8.0500	2799	102	805	[+]
DVL	7.80 8.09	7.0400 8.6000	17:00 17:00 16:49 16:49	175 20 329 200	8,0200 8,0200 8,0500 8,0100	1 3 1 1	1299 2741 200 1416	8.0000 7.9500 7.9400 7.9300	8.0600 8.0800 8.0900 8.1000	1830 1200 486 2100	2 2 3 3
DOMDEV	265,0000	17:00	6	258.00	2.51 %	28	263.5000	266.0000	100	4	941	[+]
DOM	253.50 269.00	232.5000 283.5000	17:00 17:00 16:49 16:48	13 6 3 6	265,0000 265,0000 265,5000 265,5000	1 1 1 1	28 28 10 5	263.0000 262.5000 260.0000 258.0000	268.0000 268.5000 269.0000 269.5000	103 28 42 6	3 1 2 2
ENEA	19,1100	17:00	24	19.45	-2.00 %	627	19.0800	19.1100	971	640	12 227	[+]
ENA	18.90 19.68	17.5100 21.3800	17:00 17:00 17:00 17:00	23 238 86 90	19,1100 19,1100 19,1100 19,1100	2 2 2 3	47 374 47 129	19.0500 19.0400 19.0300 19.0000	19.1300 19.1400 19.1600 19.1900	3851 160 3851 3989	1 1 1 2
EUROCASH	7,2000	17:00	11	7.35	-1.50 %	1002	7.1900	7.2200	300	227	1 639	[+]
EUR	7.17 7.36	6.6150 8.0850	17:00 17:00 17:00 17:00	55 297 734 585	7,2000 7,2000 7,2000 7,2000	4 2 4 9	412 200 2192 20038	7.1800 7.1700 7.1600 7.1500	7.2250 7.2350 7.2400 7.2450	10 10 10 14	1 1 1 2
GPW	64,0000	17:00	83	63.90	0.95 %	4	63.9500	64.0500	3	47	2 980	[+]
GPW	63.20 64.10	57.5500 70.2500	17:00 17:00 17:00 17:00	44 6 28 200	64,0000 64,0000 64,0000 64,0000	1 2 2 2	200 4 4 4	63.9000 63.8500 63.7500 63.6500	64.1000 64.1500 64.2000 64.2500	203 2 150 102	3 1 4 2
GRUPAAZOTY	18,0900	17:04	220	18.51	-2.27 %	10760	18.0800	18.0900	2021	134	2 443	[+]
ATT	18.09 18.60	16.6600 20.3600	17:02 17:02 17:02 17:00	141 1000 120 83	18,0900 18,0900 18,0900 18,0900	5 2 8 3	1061 28 435 947	18.0700 18.0600 18.0500 18.0400	18.1800 18.1900 18.2100 18.2400	37 1 61 865	3 1 2 4
HANDLOWY	101,8000	17:00	1	102.40	-1.55 %	213	101.6000	101.8000	266	15	1 492	[+]
BHW	101.40 103.20	92.2000 112.6000	17:00 17:00 17:00 17:00	1 1 1 1	101,8000 101,8000 101,8000 101,8000	13 8 12 3	6967 169 900 26	101.4000 101.2000 101.0000 100.8000	102.0000 102.2000 102.6000 102.8000	84 20 70 9	3 1 3 3
HUUUGE	24,1500	17:03	128	24.00	0.62 %	630	24.0500	24.1500	213	88	2 124	[+]
HUG	24.00 24.45	21.6000 26.4000	17:03 17:00 17:00 17:00	160 16 154 30	24,1500 24,1500 24,1500 24,1500	2 1 1 1	1208 2 194 150	24.0000 23.7000 23.6500 23.6000	24.2000 24.2500 24.3500 24.4500	1000 351 3040 61	1 1 2 1
INGBSK	331,0000	17:00	55	330.00	0.00 %	643	331.0000	331.5000	7	9	2 962	[+]
ING	325.50 334.50	297.0000 363.0000	17:00 17:00 17:00 17:00	11 4 3 11	331,0000 331,0000 331,0000 331,0000	1 3 1 1	3 69 35 84	329.5000 329.0000 327.5000 327.0000	332.0000 332.5000 333.0000 333.5000	7 84 91 36	2 1 3 3
INTERCARS	561,0000	17:00	1	573.00	-2.43 %	29	556.0000	563.0000	1	1	830	[+]
CAR	556.00 573.00	516.0000 630.0000	17:00 17:00 17:00 17:00	5 3 6 23	561,0000 561,0000 561,0000 561,0000	2 1 2 3	20 10 7 6	555.0000 554.0000 552.0000 551.0000	564.0000 565.0000 568.0000 569.0000	5 50 23 20	1 1 1 1
JSW	23,4300	17:01	200	23.38	0.64 %	2	23.4100	23.4400	82	265	6 197	[+]
JSW	23.08 23.58	21.0500 25.7100	17:01 17:00 17:00 17:00	100 239 132 371	23,4300 23,4300 23,4300 23,4300	3 2 1 1	144 92 2 2164	23.4000 23.3900 23.3700 23.3100	23.4500 23.4600 23.4800 23.4900	538 589 538 500	2 2 2 2
LUBAWA	9,0900	17:00	1000	9.23	-1.52 %	500	9.0400	9.0900	659	297	2 747	[+]
LBW	8.94 9.52	8.3050 10.1400	17:00 17:00 17:00 17:00	5955 9 9 220	9,0900 9,0900 9,0900 9,0900	2 2 2 1	1200 2335 1120 200	8.9900 8.9850 8.9800 8.9600	9.1000 9.1150 9.1250 9.1400	718 18 18 18	3 2 2 2
MILLENNIUM	15,1900	17:00	371	15.00	1.54 %	15928	15.0300	15.1900	5394	746	11 251	[+]
MIL	14.68 15.19	13.5000 16.5000	17:00 17:00 17:00 17:00	430 1727 661 549	15,1900 15,1900 15,1900 15,1900	2 1 1 12	9049 5152 5951 38658	15.0100 15.0000 14.9800 14.9600	15.2000 15.2100 15.2200 15.2300	4334 4005 9828 1096	2 2 2 2
MIRBUD	14,1600	17:00	240	14.36	-1.12 %	206	14.1600	14.3500	401	85	1 222	[+]
MRB	14.13 14.48	12.9300 15.7900	17:00 17:00 17:00 17:00	74 71 10 200	14,1600 14,1600 14,1600 14,1600	2 2 2 3	1527 187 507 1119	14.1500 14.1400 14.1300 14.1200	14.3600 14.3800 14.4000 14.4100	500 300 1 140	1 1 1 2
MOBRUK	312,0000	16:49	9	305.00	2.63 %	20	310.0000	312.0000	365	4	1 327	[+]
MBR	305.00 314.00	274.5000 335.5000	16:49 16:49 16:49 16:49	4 83 2 2	309,0000 312,0000 311,5000 311,0000	2 2 5 2	8 9 86 245	308.0000 307.5000 307.0000 306.5000	312.5000 313.0000 313.5000 314.0000	18 41 17 152	2 5 2 8
NEUCA	835,0000	17:00	3	840.00	-0.60 %	5	825.0000	835.0000	14	2	1 659	[+]
NEU	823.00 840.00	756.0000 924.0000	17:00 17:00 17:00 17:00	2 15 12 51	835,0000 835,0000 835,0000 835,0000	1 1 5 1	6 7 43 14	823.0000 822.0000 820.0000 819.0000	836.0000 837.0000 839.0000 840.0000	2 142 17 701	1 1 1 6
NEWAG	99,0000	17:00	5	100.20	-1.20 %	244	98.6000	99.0000	268	9	946	[+]
NWG	98.20 101.60	90.2000 110.2000	17:00 17:00 17:00 17:00	3 2 5 15	99,0000 99,0000 99,0000 99,0000	2 1 3 8	14 100 184 247	98.3000 98.2000 98.1000 98.0000	99.4000 99.5000 99.6000 100.0000	248 260 64 430	2 2 1 2
POLENERGIA	57,4000	17:00	69	57.40	0.35 %	74	57.0000	57.6000	1	4	204	[+]
PEP	56.20 57.40	51.8000 63.0000	17:00 17:00 17:00 16:49	36 400 22 1	57,4000 57,4000 57,4000 57,2000	1 3 1 1	68 447 50 100	56.8000 56.6000 56.4000 56.2000	57.8000 58.0000 58.4000 58.6000	78 30 217 24	2 1 2 2
RAINBOW	133,1000	17:01	29	135.00	-1.26 %	1	133.1000	133.2000	2	22	2 979	[+]
RBW	132.70 135.60	121.5000 148.5000	17:00 17:00 17:00 17:00	33 1 81 6	133,1000 133,1000 133,1000 133,1000	2 4 3 2	124 33 30 120	133.0000 132.9000 132.8000 132.7000	133.4000 133.5000 133.6000 133.7000	14 4 12 12	2 1 2 2
SYNEKTIK	277,8000	17:00	46	277.40	0.73 %	34	277.8000	278.0000	2	10	2 657	[+]
SNT	275.80 283.00	249.8000 305.0000	17:00 17:00 17:00 17:00	4 1 6 39	277,8000 277,8000 277,8000 277,8000	3 1 2 2	205 5 9 15	277.0000 276.6000 276.4000 276.2000	278.6000 278.8000 279.0000 279.2000	52 2 94 75	2 1 2 2
TAURONPE	8,7940	17:04	100	8.96	-2.29 %	11179	8.7920	8.8160	190	2 863	25 526	[+]
TPE	8.72 9.19	8.0640 9.8520	17:01 17:01 17:00 17:00	400 1792 835 2533	8,7940 8,7940 8,7940 8,7940	2 2 2 2	27548 1264 2390 5616	8.7900 8.7860 8.7820 8.7780	8.8280 8.8360 8.8380 8.8420	639 3123 31688 1256	1 1 2 2
TEXT	41,3800	17:00	1	42.20	-1.05 %	7	41.2400	41.3800	110	56	2 302	[+]
TXT	40.58 42.20	37.9800 46.4200	17:00 17:00 17:00 17:00	25 18 1 19	41,3800 41,3800 41,3800 41,3800	1 1 1 3	7 243 7 29	41.2200 41.2000 41.1600 41.0200	41.4000 41.4200 41.4600 41.4800	115 6 5 85	2 1 1 2
TSGAMES	89,2000	17:00	14	89.00	-0.34 %	79	88.5000	89.2000	70	5	430	[+]
TEN	88.50 89.90	80.1000 97.9000	17:00 17:00 17:00 17:00	30 1 1 1	89,2000 89,2000 89,2000 89,2000	6 7 7 7	151 108 22 65	88.4000 88.3000 88.2000 88.1000	89.3000 89.4000 89.5000 89.6000	99 454 28 4	3 7 4 3
VERCOM	123,8000	16:49	1	124.80	0.16 %	39	122.4000	123.8000	255	1	75	[+]
VRC	122.40 124.80	112.4000 137.2000	16:43 16:43 16:43 16:42	1 1 1 4	122,4000 122,6000 122,6000 123,8000	2 3 1 1	9 21 1 25	122.2000 122.0000 121.6000 121.2000	124.0000 124.6000 124.8000 125.0000	25 50 26 70	1 1 1 2
VOXEL	133,6000	17:00	1	134.80	1.06 %	10	133.2000	133.6000	1	2	258	[+]
VOX	133.00 135.40	121.4000 148.2000	16:49 16:48 16:48 16:48	1 17 5 5	133,6000 133,2000 133,2000 133,2000	6 1 2 7	523 15 9 171	133.0000 132.6000 132.4000 132.2000	133.8000 134.2000 134.4000 134.6000	17 5 24 10	1 1 2 2
WIRTUALNA	61,3000	17:00	50	59.00	3.37 %	4794	61.1000	61.3000	367	50	3 057	[+]
WPL	59.00 61.90	53.1000 64.9000	17:00 17:00 17:00 17:00	53 30 50 67	61,3000 61,3000 61,3000 61,3000	1 4 2 2	150 345 33 236	60.9000 60.8000 60.7000 60.5000	61.4000 61.5000 61.6000 61.7000	955 65 606 963	2 2 3 5
XTB	69,2000	17:02	25	70.00	-1.14 %	4342	69.2000	PKC	380	98	6 826	[+]
XTB	69.20 70.36	63.0000 77.0000	17:00 17:00 17:00 17:00	17 1 1 293	69,2000 69,2000 69,2000 69,2000	4 1 5 2	1575 5 327 830	69.1800 69.1600 69.1400 69.1200	69.2200 69.3200 69.3400 69.3600	7 293 408 17	2 2 2 2

GPW	Świat	Waluty

Notowania GPW
WIG	109948.1	-0.61%	17:09
WIG20	2945.8	-0.73%	17:09
WIG20 Fut	2945.0	-1.07%	17:04
WIG20USD	813.2	+0.08%	17:15
mWIG40	7927.1	-0.20%	17:09
sWIG80	29191.9	-0.44%	17:09

Notowania Świat
S&P500	6856.1	+0.39%	20:22
Nasdaq	23472.7	+0.25%	20:22
Nikkei	49864.7	+1.14%	7:45
DAX	23682.5	-0.12%	17:31
Ropa WTI	59.0	+0.65%	20:22
Złoto	4203.7	-0.06%	20:22

Notowania Waluty
EUR/PLN	4.22711	-0.14%	20:22
CHF/PLN	4.52947	-0.09%	20:22
USD/PLN	3.62000	-0.59%	20:22
EUR/USD	1.16771	+0.45%	20:22
GBP/USD	1.33520	+1.08%	20:22
USD/JPY	155.090	-0.51%	20:22

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
MEDINICE	12.46	19.81%
CELTIC	2.89	14.23%
ORCOGROUP	4.50	10.29%
IBSM	64.40	9.15%
QNATECHNO	27.00	7.57%
Więcej ...
IFCAPITAL	0.25	-95.25%
ATLANTIS	1.62	-13.83%
KSGAGRO	3.93	-6.65%
POLTREG	26.70	-6.64%
PKPCARGO	13.41	-6.49%
Więcej ...
Rośnie:		111 Spółek
Bez zmian:		52 Spółek
Spada:		190 Spółek
Obrót:		1,812,719,475 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