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	136,0000	17:00	10	136.20	-0.87 %	190	136.0000	137.0000	138	5	673	[+]
11B	132.90 138.20	122.6000 149.8000	17:00 17:00 16:49 16:49	1 1 7 1	136,0000 136,0000 137,2000 137,2000	2 1 1 1	18 20 31 30	135.9000 135.8000 135.7000 135.6000	137.2000 137.9000 138.0000 138.1000	1000 31 31 65	1 1 3 1
ABPL	127,0000	17:00	7	127.40	-0.47 %	15	126.4000	127.4000	14	6	794	[+]
ABE	124.20 127.40	114.8000 140.0000	17:00 16:48 16:48 16:48	10 21 4 51	127,0000 127,0000 127,0000 127,0000	3 3 1 4	82 18 10 80	126.2000 126.0000 125.8000 125.6000	127.6000 127.8000 128.0000 128.2000	58 62 177 24	3 2 3 1
AMREST	11,9200	17:01	200	11.70	0.34 %	8422	11.8600	11.9200	5256	177	2 097	[+]
EAT	11.60 11.98	10.5400 12.8600	17:01 17:01 17:00 17:00	17479 12065 5815 203	11,9200 11,9200 11,9200 11,9200	5 1 1 1	1105 15 302 2	11.8000 11.7800 11.7600 11.7200	11.9600 11.9800 12.0000 12.0200	505 366 4005 576	2 2 2 2
ASBIS	40,2800	17:04	73	40.06	-2.23 %	328	40.2600	40.2800	527	201	7 967	[+]
ASB	39.10 40.42	36.0600 44.0600	17:04 17:04 17:01 17:00	627 10 150 40	40,2800 40,2800 40,2800 40,2800	2 2 3 2	8 208 614 8	40.2200 40.1400 40.1000 40.0400	40.3000 40.4200 40.4800 40.5000	3720 32 8 2190	1 2 2 3
ASSECOPOL	175,0000	17:01	100	170.00	1.21 %	1278	174.0000	175.0000	1880	284	49 398	[+]
ACP	168.30 176.90	153.0000 187.0000	17:00 17:00 17:00 17:00	79 463 80 484	175,0000 175,0000 175,0000 175,0000	1 4 2 4	226 9048 3974 5659	173.9000 173.8000 173.7000 173.6000	175.1000 175.2000 175.3000 175.4000	1253 27 3288 155	2 2 2 2
ASSECOSEE	65,0000	17:00	34	63.40	2.69 %	40	64.1000	65.0000	84	4	287	[+]
ASE	63.10 65.00	57.1000 69.7000	17:00 16:48 16:34 16:33	2 3 17 1	65,0000 65,0000 65,0000 65,0000	1 3 1 1	1 41 40 53	63.7000 63.4000 63.3000 63.2000	65.2000 65.6000 65.8000 66.0000	10 15 17 2	1 1 1 1
AUTOPARTN	17,2000	17:00	14	17.36	-2.71 %	86	17.2000	17.2200	66	309	5 294	[+]
APR	16.68 17.80	15.6400 19.0800	17:00 17:00 17:00 17:00	13 33 28 33	17,2000 17,2000 17,2000 17,2000	1 1 3 2	10 371 2890 80	17.1600 17.1400 17.1000 17.0600	17.2400 17.2600 17.2800 17.3000	60 38 46 61	2 2 3 2
BENEFIT	3 700,0000	17:00	2	3,680.00	-0.54 %	1	3685.0000	3700.0000	46	3	12 188	[+]
BFT	3,600.00 3,720.00	3315.0000 4045.0000	17:00 17:00 17:00 17:00	5 2 5 12	3 700,0000 3 700,0000 3 700,0000 3 700,0000	2 2 2 5	78 44 47 42	3675.0000 3670.0000 3665.0000 3660.0000	3710.0000 3715.0000 3720.0000 3725.0000	17 8 19 53	3 2 5 3
BNPPL	144,0000	17:00	33	140.00	1.05 %	75	143.0000	144.0000	8	12	1 699	[+]
BNP	138.50 145.00	126.0000 154.0000	17:00 17:00 17:00 17:00	52 5 5 1	144,0000 144,0000 144,0000 144,0000	2 3 2 2	144 363 54 210	142.5000 142.0000 140.5000 140.0000	144.5000 145.0000 145.5000 146.0000	13 189 103 14	1 4 1 1
CYBERFLKS	180,0000	17:00	8	180.40	-1.10 %	37	179.0000	180.0000	150	18	3 178	[+]
CBF	177.60 180.60	162.4000 198.4000	17:00 17:00 17:00 17:00	10 39 15 1	180,0000 180,0000 180,0000 180,0000	2 1 3 2	97 154 26 5	178.8000 178.6000 178.4000 178.2000	181.0000 181.2000 182.0000 182.4000	21 87 111 1	4 1 2 1
CYFRPLSAT	11,8800	17:00	34	11.72	-1.00 %	5022	11.8800	11.9500	19256	809	9 596	[+]
CPS	11.60 11.98	10.5500 12.8900	17:00 17:00 17:00 17:00	803 1136 14375 1131	11,8800 11,8800 11,8800 11,8800	3 1 2 2	4834 92 225 300	11.8700 11.8600 11.8500 11.8200	11.9800 11.9850 11.9900 11.9950	2985 5378 487 5168	2 2 3 2
DEVELIA	8,8500	17:00	260	8.92	-2.85 %	270	8.8500	8.9100	226	261	2 307	[+]
DVL	8.74 9.03	8.0300 9.8100	17:00 17:00 17:00 17:00	317 71 119 1711	8,8500 8,8500 8,8500 8,8500	1 2 2 2	1175 2952 765 2042	8.8400 8.8300 8.8200 8.8100	8.9500 8.9600 8.9700 9.0000	1985 1985 1618 50	1 1 1 1
DIAG	177,0000	17:00	3	176.95	-0.51 %	76	177.0000	177.2500	2	41	7 207	[+]
DIA	172.15 178.80	159.3000 194.6000	17:00 17:00 17:00 17:00	10 11 6 2	177,0000 177,0000 177,0000 177,0000	1 1 1 1	352 1 6 176	176.9000 176.4500 176.3500 176.2500	177.3500 177.5000 177.7000 177.8000	39 3 25 2	2 3 2 2
DOMDEV	243,0000	17:00	1	238.00	-0.41 %	4	241.5000	243.0000	304	10	2 390	[+]
DOM	230.00 243.00	214.5000 261.5000	17:00 16:48 16:48 16:48	1 8 35 36	243,0000 243,0000 242,5000 242,5000	1 1 1 3	73 94 94 192	240.5000 240.0000 239.5000 239.0000	243.5000 244.0000 244.5000 245.0000	16 123 94 94	1 2 1 2
ENEA	22,5800	17:00	48	22.78	-1.48 %	569	22.5600	22.5800	1073	234	5 230	[+]
ENA	21.90 22.80	20.5200 25.0400	17:00 17:00 17:00 17:00	39 11 150 112	22,5800 22,5800 22,5800 22,5800	2 2 2 2	22 22 222 222	22.5400 22.5200 22.5000 22.4600	22.6000 22.6200 22.6400 22.6800	1518 872 2441 2441	3 3 1 1
EUROCASH	6,2000	17:00	98	6.12	-1.35 %	2	6.1700	6.2000	1201	105	641	[+]
EUR	6.06 6.23	5.5100 6.7300	17:00 17:00 17:00 17:00	109 1 101 51	6,2000 6,2000 6,2000 6,2000	1 1 1 1	10 2 2 10	6.1650 6.1600 6.1300 6.1250	6.2200 6.2350 6.2400 6.2500	10 10 32 10604	1 1 4 4
GPW	77,3000	17:00	47	77.35	-0.58 %	23	77.2500	77.3000	73	151	11 693	[+]
GPW	75.60 78.40	69.6500 85.0500	17:00 17:00 17:00 17:00	47 35 101 47	77,3000 77,3000 77,3000 77,3000	2 1 2 5	14 28 4 149	77.1500 77.1000 77.0500 76.9000	77.7000 77.8000 77.8500 77.9000	4 4 265 168	2 2 1 4
GRUPAAZOTY	16,6400	17:00	91	16.28	2.21 %	35	16.6200	16.6400	1066	267	4 383	[+]
ATT	16.01 16.77	14.6600 17.9000	17:00 17:00 17:00 17:00	68 132 18 17	16,6400 16,6400 16,6400 16,6400	3 1 2 3	535 100 35 75	16.6000 16.5800 16.5700 16.5500	16.7000 16.7200 16.7300 16.7500	210 450 401 3743	3 2 3 4
GRUPRACUJ	39,9000	17:00	500	39.80	-0.25 %	105	39.7000	39.9000	58	94	3 734	[+]
GPP	38.25 40.15	35.8500 43.7500	17:00 17:00 17:00 17:00	48 152 157 66	39,9000 39,9000 39,9000 39,9000	1 1 3 1	10 289 1254 401	39.5000 39.4500 39.4000 39.3500	39.9500 40.0000 40.1000 40.1500	283 500 569 409	1 1 1 2
HANDLOWY	110,8000	17:00	32	112.00	-1.42 %	46	110.8000	111.0000	5	43	4 808	[+]
BHW	109.60 112.20	100.8000 123.2000	17:00 17:00 17:00 17:00	4 89 3 32	110,8000 110,8000 110,8000 110,8000	1 3 10 5	2 764 1290 575	110.6000 110.2000 110.0000 109.8000	111.2000 111.4000 111.6000 111.8000	10 5 5 5	1 1 1 1
HUUUGE	23,7000	17:00	7	23.70	0.21 %	56	23.7000	23.7500	339	8	180	[+]
HUG	23.40 23.75	21.3500 26.0500	17:00 16:49 16:49 16:49	43 1 1 75	23,7000 23,7500 23,6500 23,7000	1 1 1 3	31 249 50 1244	23.6500 23.6000 23.5000 23.4000	23.8000 23.9000 24.0000 24.2000	605 9 6500 153	2 1 2 2
INGBSK	380,5000	17:00	58	383.00	-0.91 %	356	380.0000	380.5000	458	31	11 607	[+]
ING	375.00 383.50	345.0000 421.0000	17:00 17:00 17:00 17:00	23 1 1 888	380,5000 380,5000 380,5000 380,5000	2 1 4 5	2 10 285 390	379.5000 379.0000 378.5000 378.0000	381.5000 382.0000 382.5000 383.0000	15 11 174 183	1 1 2 4
INTERCARS	622,0000	17:03	10	621.00	0.16 %	1	618.0000	628.0000	15	2	1 424	[+]
CAR	606.00 627.00	559.0000 683.0000	17:00 17:00 17:00 17:00	5 3 1 19	622,0000 622,0000 622,0000 622,0000	3 1 1 2	80 10 2 23	617.0000 616.0000 614.0000 612.0000	629.0000 630.0000 631.0000 633.0000	28 62 29 3	3 3 1 1
JSW	31,4800	17:03	660	31.10	3.83 %	1462	31.4000	31.4800	1063	1 589	49 805	[+]
JSW	30.41 32.05	27.9900 34.2100	17:03 17:02 17:02 17:02	200 205 122 78	31,4800 31,4800 31,4800 31,4800	1 1 1 1	50 50 50 2549	31.3800 31.3600 31.3300 31.3200	31.5000 31.5100 31.5300 31.5400	4661 330 719 11	9 3 2 2
LUBAWA	9,5700	17:04	500	9.38	2.13 %	300	9.5500	9.5800	6518	526	4 901	[+]
LBW	9.05 9.58	8.4450 10.3100	17:01 17:00 17:00 17:00	75 1174 826 39	9,5700 9,5700 9,5700 9,5700	1 3 3 1	250 1521 1544 130	9.5200 9.5000 9.4500 9.4100	9.5850 9.5900 9.5950 9.6000	391 1000 1854 6279	3 1 5 9
MILLENNIUM	15,8300	17:00	937	15.40	1.09 %	9910	15.8300	15.8400	2737	956	14 909	[+]
MIL	15.11 15.99	13.8600 16.9400	17:00 17:00 17:00 17:00	774 750 641 388	15,8300 15,8300 15,8300 15,8300	4 1 1 2	8536 4319 3948 160	15.8000 15.7800 15.7600 15.6800	15.8500 15.8600 15.8700 15.8800	247 3458 289 2675	2 2 2 2
MIRBUD	12,6000	17:00	1	12.61	-2.63 %	336	12.6000	12.6200	100	270	3 349	[+]
MRB	12.18 12.70	11.3500 13.8700	17:00 17:00 17:00 16:49	54 109 1 20	12,6000 12,6000 12,6000 12,6000	4 2 2 1	4529 156 4 800	12.5400 12.5300 12.5200 12.5100	12.6400 12.6600 12.6700 12.7100	100 1000 630 100	1 1 2 1
MOBRUK	336,0000	17:00	1	327.00	0.30 %	4	336.0000	337.0000	16	5	1 768	[+]
MBR	327.00 337.00	294.5000 359.5000	17:00 17:00 17:00 17:00	1 5 2 2	336,0000 336,0000 336,0000 336,0000	3 1 2 2	5 39 69 50	335.0000 334.0000 333.5000 333.0000	337.5000 338.0000 338.5000 339.0000	9 67 6 291	1 5 2 3
NEUCA	759,0000	17:00	2	745.00	1.88 %	10	752.0000	759.0000	10	1	902	[+]
NEU	726.00 760.00	671.0000 819.0000	17:00 17:00 17:00 17:00	1 2 1 29	759,0000 759,0000 759,0000 759,0000	2 1 1 3	11 1 10 66	751.0000 750.0000 749.0000 746.0000	763.0000 764.0000 765.0000 769.0000	32 7 5 8	3 1 1 1
NEWAG	107,0000	17:00	46	103.60	-0.74 %	86	107.0000	107.4000	92	60	6 152	[+]
NWG	98.70 107.80	93.3000 113.8000	17:00 17:00 17:00 17:00	275 31 3 92	107,0000 107,0000 107,0000 107,0000	1 3 3 2	30 684 810 69	106.4000 106.2000 106.0000 105.6000	107.8000 108.0000 108.4000 108.8000	595 140 349 172	6 3 3 5
POLENERGIA	52,8000	17:00	9	50.60	3.53 %	23	52.2000	52.8000	150	3	165	[+]
PEP	50.60 52.80	45.6000 55.6000	17:00 17:00 17:00 16:49	6 50 64 67	52,8000 52,8000 52,8000 52,4000	2 1 1 1	757 255 50 30	51.6000 51.0000 50.6000 50.2000	53.0000 53.4000 53.6000 53.8000	194 16 208 389	3 2 2 4
RAINBOW	137,0000	17:03	500	139.50	-4.46 %	2104	137.0000	137.1000	63	104	14 377	[+]
RBW	135.60 141.00	125.6000 153.4000	17:00 17:00 17:00 17:00	50 4 32 52	137,0000 137,0000 137,0000 137,0000	4 3 1 4	57 103 1 53	136.9000 136.8000 136.7000 136.6000	137.3000 137.5000 137.6000 137.8000	20 300 200 399	1 1 1 1
SYNEKTIK	279,0000	17:03	3	275.60	-0.36 %	7	278.8000	279.6000	17	51	13 895	[+]
SNT	265.00 280.00	248.2000 303.0000	17:03 17:02 17:01 17:00	58 5 5 2	279,0000 279,0000 279,0000 279,0000	3 2 5 3	25 15 35 22	278.6000 278.2000 277.8000 277.6000	280.0000 280.2000 280.4000 280.6000	200 535 17 401	1 4 2 3
TAURONPE	9,9880	17:01	1000	10.15	-3.96 %	3594	9.9840	9.9880	215641	4 133	41 422	[+]
TPE	9.89 10.30	9.1320 11.1550	17:00 17:00 17:00 17:00	1000 9644 3794 1662	9,9880 9,9880 9,9880 9,9880	2 2 2 2	3720 10713 3042 205	9.9800 9.9740 9.9720 9.9700	10.0000 10.0100 10.0200 10.0400	3950 20 17233 54602	2 2 4 1
TEXT	36,1000	17:00	4	35.80	-0.61 %	224	36.1000	36.3200	3	38	1 370	[+]
TXT	35.78 36.30	32.2200 39.3800	17:00 17:00 17:00 17:00	29 7 27 7	36,1000 36,1000 36,1000 36,1000	1 7 2 4	5 514 402 521	36.0600 36.0000 35.9800 35.9600	36.3400 36.3800 36.5000 36.5400	10 5 79 15	1 1 2 1
TSGAMES	105,6000	17:03	65	102.60	1.93 %	20	105.6000	105.8000	114	18	1 886	[+]
TEN	99.90 105.80	92.4000 112.8000	17:01 17:00 17:00 17:00	35 9 15 87	105,6000 105,6000 105,6000 105,6000	1 1 3 4	10 30 571 551	104.8000 104.6000 104.2000 104.0000	106.0000 106.2000 106.4000 106.6000	341 115 143 43	6 1 2 1
VERCOM	124,4000	17:00	2	126.60	-1.74 %	8	124.4000	125.0000	156	14	1 772	[+]
VRC	118.80 127.00	114.0000 139.2000	17:00 16:49 16:48 16:48	40 169 86 34	124,4000 125,0000 125,0000 125,0000	4 1 1 1	78 4 500 5	124.0000 123.8000 123.0000 122.2000	126.0000 126.6000 127.0000 127.8000	100 158 33 39	1 2 1 1
VOXEL	124,6000	17:00	1	121.00	2.98 %	12	124.0000	124.6000	86	3	338	[+]
VOX	118.20 124.80	109.0000 133.0000	17:00 17:00 17:00 16:49	4 4 1 3	124,6000 124,6000 124,6000 124,6000	1 1 1 1	1 10 10 1	123.8000 123.4000 123.2000 123.0000	124.8000 125.0000 125.2000 125.4000	104 15 5 5	2 2 1 1
WIRTUALNA	56,0000	17:00	28	57.10	-0.71 %	11	55.7000	56.0000	272	16	905	[+]
WPL	55.00 57.10	51.4000 62.8000	17:00 17:00 16:49 16:48	39 7 19 15	56,0000 56,0000 56,0000 56,0000	1 6 5 2	32 415 3787 100	55.5000 55.4000 55.3000 55.2000	56.1000 56.2000 56.3000 56.4000	200 371 200 1020	1 4 1 5
XTB	93,0000	17:00	92	91.90	1.09 %	756	93.0000	93.0200	30	561	51 724	[+]
XTB	91.24 93.70	82.7200 101.0500	17:00 17:00 17:00 17:00	380 3 12 3	93,0000 93,0000 93,0000 93,0000	1 1 1 1	3 12 3 103	92.9800 92.9600 92.9400 92.9000	93.0400 93.0800 93.1200 93.1400	82 1 133 131	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	120329.4	-0.29%	17:09
WIG20	3256.8	-0.17%	17:09
WIG20 Fut	3263.0	-0.34%	17:04
WIG20USD	883.3	-0.16%	17:15
mWIG40	8474.6	-0.49%	17:09
sWIG80	30384.7	-0.89%	17:09

Notowania Świat
S&P500	6793.8	+0.80%	20:44
Nasdaq	22676.0	+1.29%	20:44
Nikkei	52728.7	-5.20%	7:45
DAX	23394.4	-0.83%	17:31
Ropa WTI	85.9	-5.49%	20:45
Złoto	5134.8	-0.36%	20:45

Notowania Waluty
EUR/PLN	4.26292	-0.18%	20:45
CHF/PLN	4.71581	-0.42%	20:45
USD/PLN	3.66744	-0.33%	20:45
EUR/USD	1.16237	+0.15%	20:45
GBP/USD	1.34376	+0.34%	20:45
USD/JPY	157.751	-0.10%	20:45

Forum
» spolka Military [4]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]

Wzrosty	Spadki	Staty
BOGDANKA	25.00	9.41%
RAWLPLUG	14.40	7.87%
APSENERGY	2.90	7.41%
XPLUS	2.26	7.11%
DIGITANET	171.00	6.08%
Więcej ...
IFCAPITAL	0.25	-95.25%
HELIO	47.00	-10.65%
INC SA	2.12	-7.42%
ENELMED	20.40	-7.27%
MOLECURE	6.66	-7.24%
Więcej ...
Rośnie:		101 Spółek
Bez zmian:		30 Spółek
Spada:		223 Spółek
Obrót:		2,609,500,687 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