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	185,0000	17:00	24	184.90	0.38 %	2	184.6000	185.0000	91	6	1 115	[+]
11B	184.00 186.50	166.5000 203.2000	17:00 17:00 17:00 16:49	10 18 22 8	185,0000 185,0000 185,0000 185,3000	1 2 1 1	2 22 84 10	184.5000 184.4000 184.3000 184.2000	185.3000 185.7000 185.8000 186.0000	1082 138 100 59	1 1 1 1
ABPL	106,0000	17:02	14	108.00	-1.85 %	60	104.6000	106.0000	451	7	711	[+]
ABE	104.20 110.80	97.2000 118.8000	17:02 17:00 17:00 16:49	11 2 12 50	106,0000 106,0000 106,0000 104,2000	2 3 1 1	109 76 16 30	104.2000 104.0000 103.8000 103.6000	106.4000 106.6000 106.8000 107.6000	25 68 32 20	1 2 2 1
AMREST	14,9800	17:00	238	14.92	0.40 %	54	14.8200	14.9800	619	11	161	[+]
EAT	14.72 14.98	13.4400 16.4000	17:00 17:00 17:00 17:00	148 105 9 150	14,9800 14,9800 14,9800 14,9800	1 1 1 1	12 120 90 150	14.8000 14.7800 14.7600 14.7400	15.0000 15.1000 15.1200 15.1600	6165 606 500 99	3 1 1 1
ASBIS	27,6000	17:03	42	27.40	1.47 %	158	27.6000	27.6200	69	94	2 570	[+]
ASB	27.00 27.60	24.6600 30.1400	17:02 17:01 17:01 17:00	258 200 42 2	27,6000 27,6000 27,6000 27,6000	2 1 2 1	103 242 11 334	27.2400 27.2200 27.2000 27.1600	27.6400 27.6600 27.6800 27.7000	1230 53 39 474	3 2 1 6
ASSECOPOL	199,9000	17:04	10	185.00	10.93 %	163	199.9000	200.0000	931	155	30 018	[+]
ACP	185.00 199.90	166.5000 203.4000	17:00 17:00 17:00 17:00	85 169 15 15	199,9000 199,9000 199,9000 199,9000	1 1 1 1	200 1 9 50	199.2000 198.6000 198.4000 197.2000	200.2000 200.4000 200.8000 201.0000	393 49 674 1262	4 1 2 7
ASSECOSEE	67,6000	17:00	2	68.00	0.00 %	133	67.1000	67.9000	45	2	152	[+]
ASE	66.60 68.00	61.2000 74.8000	17:00 17:00 17:00 16:49	3 1 1 30	67,6000 67,6000 67,6000 67,3000	2 1 1 4	50 1 27 20	67.0000 66.9000 66.8000 66.5000	68.0000 68.4000 68.5000 69.7000	231 37 257 42	1 1 2 1
AUTOPARTN	20,1000	17:00	119	20.00	-0.25 %	5011	20.0000	20.1000	551	29	580	[+]
APR	20.00 20.45	18.0000 22.0000	17:00 17:00 17:00 17:00	18 413 216 8	20,1000 20,1000 20,1000 20,1000	2 2 3 3	6 3 4 207	19.9800 19.9600 19.9400 19.9200	20.1500 20.2000 20.2500 20.3000	1439 1070 7050 138	1 4 2 2
BENEFIT	3 275,0000	17:00	11	3,300.00	0.46 %	620	3275.0000	3285.0000	1	5	15 664	[+]
BFT	3,250.00 3,320.00	2970.0000 3630.0000	17:00 17:00 17:00 17:00	2 1 3 1	3 275,0000 3 275,0000 3 275,0000 3 275,0000	3 2 3 1	3 45 100 14	3260.0000 3255.0000 3250.0000 3245.0000	3290.0000 3295.0000 3300.0000 3305.0000	2 18 18 5	1 4 4 2
BNPPL	109,5000	17:00	39	109.00	0.46 %	148	109.5000	110.0000	329	1	76	[+]
BNP	108.50 110.00	98.2000 119.5000	17:00 16:49 16:26 16:04	4 35 57 1	109,5000 109,5000 109,5000 110,0000	2 1 2 1	27 24 16 400	108.5000 108.0000 107.0000 106.5000	110.5000 111.0000 111.5000 112.0000	175 299 50 2220	2 4 1 3
CLNPHARMA	22,2000	17:00	229	22.80	-0.89 %	547	22.2000	22.6000	1462	9	191	[+]
CLN	22.20 22.90	20.5500 25.0500	17:00 17:00 17:00 17:00	1 224 1 30	22,2000 22,2000 22,2000 22,2000	3 4 3 9	654 241 500 4627	22.1500 22.1000 22.0500 22.0000	22.7500 22.8000 22.8500 22.9000	3 366 101 738	1 1 2 6
CYBERFLKS	175,2000	17:00	11	176.80	0.92 %	80	175.2000	177.6000	37	6	1 098	[+]
CBF	173.60 178.80	159.2000 194.4000	17:00 17:00 17:00 17:00	12 34 13 4	175,2000 175,2000 175,2000 175,2000	4 2 3 4	202 105 93 83	175.0000 174.2000 174.0000 173.8000	177.8000 178.0000 178.2000 178.4000	37 79 62 37	1 2 2 1
CYFRPLSAT	14,1950	17:02	497	14.13	0.25 %	350	14.1950	14.2000	1088	342	4 844	[+]
CPS	14.11 14.26	12.7150 15.5350	17:02 17:00 17:00 17:00	147 181 357 22	14,1950 14,1950 14,1950 14,1950	2 3 2 2	261 2233 6 262	14.1900 14.1800 14.1750 14.1600	14.2150 14.2200 14.2300 14.2600	10 500 600 86	1 1 2 1
DEVELIA	8,0600	17:01	110	8.18	-1.10 %	51	8.0100	8.0600	2658	80	649	[+]
DVL	7.98 8.28	7.3700 8.9900	17:00 17:00 17:00 17:00	110 130 75 633	8,0600 8,0600 8,0600 8,0600	4 2 2 4	5694 735 1346 1550	7.9800 7.9700 7.9600 7.9500	8.1000 8.1100 8.1200 8.2500	442 442 442 10	1 1 1 1
DOMDEV	244,0000	17:00	2	250.00	-0.41 %	4	242.0000	244.0000	130	2	369	[+]
DOM	241.50 250.50	225.0000 275.0000	17:00 16:49 16:49 16:48	3 11 3 1	244,0000 241,5000 241,5000 242,0000	3 5 2 14	8 53 24 349	241.5000 241.0000 240.5000 240.0000	244.5000 245.0000 246.0000 248.0000	18 18 2 10	1 1 1 1
ENEA	17,5100	17:00	336	17.20	1.74 %	865	17.5100	17.5200	34	144	2 496	[+]
ENA	16.98 17.58	15.4800 18.9200	17:00 17:00 17:00 17:00	205 206 34 260	17,5100 17,5100 17,5100 17,5100	1 2 1 2	34 136 34 114	17.4900 17.4800 17.4600 17.4500	17.5400 17.5500 17.5600 17.5700	67 170 4 47	1 1 1 1
EUROCASH	8,2100	17:03	500	8.25	-0.12 %	4	8.2050	8.2100	1857	145	1 199	[+]
EUR	8.20 8.34	7.4250 9.0750	17:03 17:02 17:02 17:01	333 150 150 2	8,2100 8,2100 8,2100 8,2100	2 1 2 2	402 2 4 1048	8.2000 8.1950 8.1900 8.1850	8.2450 8.2500 8.2550 8.2700	152 1148 2 626	2 3 1 3
GPW	57,5500	17:00	11	58.00	-0.35 %	45	57.5500	57.7500	672	21	1 187	[+]
GPW	57.50 58.10	52.2000 63.8000	17:00 17:00 17:00 17:00	3 3 1 1	57,5500 57,5500 57,5500 57,5500	10 6 9 3	800 40 309 675	57.5000 57.4500 57.4000 57.3500	57.8000 57.9500 58.0000 58.0500	220 186 913 448	1 2 6 1
GRUPAAZOTY	18,7000	17:00	284	18.70	0.48 %	303	18.6000	18.7000	111	64	1 190	[+]
ATT	18.48 18.77	16.8300 20.5600	17:00 17:00 17:00 17:00	34 34 404 1	18,7000 18,7000 18,7000 18,7000	1 5 2 1	1 391 709 405	18.5500 18.5400 18.5200 18.5100	18.7100 18.7200 18.7300 18.7400	1052 263 38 151	2 5 1 2
HANDLOWY	105,4000	17:00	43	106.40	0.19 %	199	105.4000	105.8000	4	19	1 985	[+]
BHW	104.20 106.40	95.8000 117.0000	17:00 17:00 17:00 17:00	14 2 2 5	105,4000 105,4000 105,4000 105,4000	3 4 4 5	1204 801 139 1269	105.2000 105.0000 104.8000 104.6000	106.0000 106.2000 106.4000 106.6000	17 17 69 1521	3 2 7 5
HUUUGE	20,5500	17:00	4	20.65	-0.72 %	936	20.5000	20.5500	183	9	176	[+]
HUG	20.50 20.70	18.6000 22.7000	17:00 17:00 17:00 17:00	319 18 7 1	20,5500 20,5500 20,5500 20,5500	1 1 3 2	60 6 167 110	20.3500 20.2500 20.2000 20.1000	20.6000 20.7000 20.7500 20.8000	419 1145 2996 750	1 4 3 1
INGBSK	308,5000	17:00	9	306.00	0.82 %	64	308.5000	309.0000	21	6	1 959	[+]
ING	301.50 311.50	275.5000 336.5000	17:00 17:00 17:00 17:00	22 8 13 26	308,5000 308,5000 308,5000 308,5000	1 1 1 2	50 81 10 43	307.5000 306.5000 306.0000 305.0000	311.0000 311.5000 312.0000 312.5000	1 1 16 5	1 1 3 2
INTERCARS	565,0000	17:00	22	579.00	-2.42 %	131	565.0000	569.0000	9	1	705	[+]
CAR	565.00 579.00	522.0000 636.0000	17:00 17:00 17:00 17:00	4 3 1 3	565,0000 565,0000 565,0000 565,0000	4 1 1 3	20 2 2 16	560.0000 559.0000 555.0000 554.0000	570.0000 573.0000 574.0000 579.0000	60 10 15 50	1 1 2 2
JSW	22,6600	17:00	104	22.70	-0.18 %	18	22.6500	22.6700	12	92	2 098	[+]
JSW	22.52 22.89	20.4300 24.9700	17:00 17:00 17:00 17:00	86 104 23 185	22,6600 22,6600 22,6600 22,6600	2 1 2 3	24 1 101 302	22.6400 22.6300 22.6200 22.6100	22.6800 22.6900 22.7000 22.7200	100 42 6 328	1 2 2 3
LUBAWA	8,8400	17:00	200	8.93	-1.01 %	9999	8.8400	8.8500	1	168	1 499	[+]
LBW	8.83 9.00	8.0400 9.8200	17:00 17:00 17:00 17:00	1274 1 30 100	8,8400 8,8400 8,8400 8,8400	3 5 2 1	1117 6495 2526 100	8.8350 8.8300 8.8200 8.8150	8.8600 8.8700 8.8850 8.9000	22 9 21 251	1 1 2 3
MILLENNIUM	14,3400	17:00	692	14.18	1.49 %	710	14.3300	14.3500	2404	475	6 833	[+]
MIL	14.05 14.49	12.7700 15.5900	17:00 17:00 17:00 17:00	566 1058 200 754	14,3400 14,3400 14,3400 14,3400	1 1 1 1	500 10387 4018 50	14.3200 14.3000 14.2800 14.2600	14.3700 14.3800 14.3900 14.4000	948 2649 1060 2375	2 2 2 2
MIRBUD	14,2300	17:00	97	14.30	0.00 %	34	14.2200	14.2300	598	82	1 160	[+]
MRB	14.07 14.35	12.8700 15.7300	17:00 16:49 16:49 16:48	2 71 400 7	14,2300 14,2300 14,2300 14,2300	6 1 5 3	393 1 705 292	14.2000 14.1900 14.1800 14.1700	14.2400 14.2500 14.2600 14.2700	300 1326 192 200	1 1 1 1
MOBRUK	293,0000	17:00	1	295.00	-0.17 %	24	293.0000	295.5000	4	2	527	[+]
MBR	293.00 296.50	265.5000 324.5000	17:00 17:00 17:00 17:00	1 16 1 21	293,0000 293,0000 293,0000 293,0000	3 7 6 9	13 32 59 91	292.5000 292.0000 291.5000 291.0000	296.0000 296.5000 297.0000 297.5000	27 269 309 66	4 7 12 7
NEUCA	689,0000	17:03	30	660.00	4.55 %	7	688.0000	689.0000	41	7	4 672	[+]
NEU	655.00 689.00	594.0000 726.0000	17:03 17:00 17:00 17:00	10 24 25 1	689,0000 689,0000 689,0000 689,0000	1 1 1 1	3 2 17 17	685.0000 682.0000 679.0000 678.0000	690.0000 692.0000 693.0000 694.0000	289 22 17 17	5 2 1 1
NEWAG	78,6000	17:00	56	78.80	0.64 %	2120	78.0000	78.6000	352	9	693	[+]
NWG	77.30 78.80	71.0000 86.6000	17:00 17:00 17:00 17:00	1 1 19 1	78,6000 78,6000 78,6000 78,6000	1 2 2 5	270 108 74 125	77.9000 77.4000 77.3000 77.2000	78.7000 78.8000 78.9000 79.0000	64 250 1000 1605	2 3 1 4
POLENERGIA	58,6000	17:00	2	57.00	3.17 %	300	57.6000	58.6000	341	28	1 623	[+]
PEP	56.80 58.80	51.4000 62.6000	16:47 16:47 16:47 16:33	87 75 17 20	58,2000 58,4000 58,4000 58,4000	2 2 1 1	132 73 104 1	57.4000 57.2000 57.0000 56.2000	58.8000 59.0000 59.4000 59.6000	153 490 404 50	4 5 4 1
RAINBOW	139,6000	17:00	66	139.40	0.43 %	80	139.6000	139.9000	10	30	4 159	[+]
RBW	138.00 140.90	125.5000 153.3000	17:00 17:00 17:00 17:00	2 1 51 8	139,6000 139,6000 139,6000 139,6000	4 1 3 1	165 22 34 57	139.5000 139.4000 139.3000 139.2000	140.1000 140.2000 140.3000 140.4000	4 20 375 535	1 1 3 3
SYNEKTIK	241,8000	17:00	1	238.00	2.03 %	401	241.0000	241.8000	43	24	5 842	[+]
SNT	233.00 242.00	214.2000 261.8000	17:00 17:00 17:00 17:00	1 5 21 3	241,8000 241,8000 241,8000 241,8000	1 3 1 3	1 57 151 100	240.2000 240.0000 239.6000 239.4000	242.0000 242.2000 242.4000 242.6000	284 223 206 26	4 5 2 2
TAURONPE	8,6000	17:04	1000	8.11	6.07 %	1765	8.6000	8.6020	26963	2 617	22 135	[+]
TPE	8.05 8.60	7.3000 8.9200	17:01 17:01 17:00 17:00	300 500 2500 18404	8,6000 8,6000 8,6000 8,6000	1 1 1 1	107 692 1521 311	8.5760 8.5700 8.5660 8.5640	8.6040 8.6100 8.6140 8.6160	309 9630 409 15242	1 4 2 1
TEXT	52,2500	17:00	51	52.00	0.67 %	47	52.2500	52.3000	99	62	3 250	[+]
TXT	51.60 52.50	46.8000 57.2000	17:00 17:00 17:00 17:00	91 31 133 212	52,2500 52,2500 52,2500 52,2500	1 1 3 1	2 41 34 1	52.0500 52.0000 51.9500 51.9000	52.3500 52.4000 52.5000 52.5500	2 5 1001 384	1 2 8 1
TSGAMES	84,8000	17:03	64	84.50	0.36 %	146	84.2000	84.8000	36	17	1 420	[+]
TEN	84.00 85.10	76.1000 92.9000	17:03 17:02 17:00 17:00	6 25 5 16	84,8000 84,8000 84,8000 84,8000	3 4 2 4	225 983 108 596	84.1000 84.0000 83.9000 83.8000	84.9000 85.0000 85.1000 85.2000	129 501 48 280	2 4 2 6
VERCOM	126,0000	17:00	500	125.40	0.80 %	22	125.8000	126.4000	2	27	3 346	[+]
VRC	123.00 126.60	113.0000 137.8000	17:00 17:00 17:00 17:00	89 14 12 16	126,0000 126,0000 126,0000 126,0000	1 2 1 3	12 219 4 8	125.6000 125.4000 125.2000 125.0000	126.6000 126.8000 127.0000 127.2000	26 155 835 10	3 3 5 1
VOXEL	166,0000	17:04	10	167.60	-1.07 %	12	165.8000	166.0000	303	1	153	[+]
VOX	166.00 170.60	151.0000 184.2000	17:00 17:00 17:00 17:00	25 10 25 1	166,0000 166,0000 166,0000 166,0000	1 1 3 5	16 16 26 251	165.6000 165.4000 165.2000 165.0000	168.6000 168.8000 169.0000 169.2000	5 5 4868 16	1 1 1 1
WIRTUALNA	66,2000	17:00	7	66.30	0.30 %	2	65.8000	66.2000	369	13	888	[+]
WPL	65.50 66.30	59.7000 72.9000	17:00 17:00 17:00 17:00	267 96 104 64	66,2000 66,2000 66,2000 66,2000	3 3 4 4	298 58 126 305	65.6000 65.5000 65.4000 65.3000	66.3000 66.5000 66.6000 66.7000	106 744 225 315	3 5 2 2
XTB	77,5400	17:03	30	76.50	1.63 %	52	77.1200	77.5400	783	195	15 018	[+]
XTB	75.90 77.58	68.8600 84.1400	17:03 17:01 17:00 17:00	600 25 49 57	77,5400 77,5400 77,5400 77,5400	1 1 3 3	66 5 103 121	77.1000 77.0800 77.0400 77.0200	77.5600 77.5800 77.6000 77.6200	240 1195 250 1223	2 11 7 4

GPW	Świat	Waluty

Notowania GPW
WIG	105999.0	+1.47%	09-04
WIG20	2828.2	+1.51%	09-04
WIG20 Fut	2833.0	+1.54%	09-04
WIG20USD	774.0	+1.22%	09-04
mWIG40	7877.1	+1.83%	09-04
sWIG80	29470.8	+0.21%	09-04

Notowania Świat
Dow	45621.3	+0.77%	09-04
Nasdaq	21707.7	+0.98%	09-04
Nikkei	42580.3	+1.53%	09-04
DAX	23770.3	+0.74%	09-04
Ropa WTI	63.3	-0.22%	0:14
Złoto	3540.6	-0.15%	0:15

Notowania Waluty
EUR/PLN	4.25093	+0.02%	0:15
CHF/PLN	4.52877	+0.01%	0:15
USD/PLN	3.64865	+0.01%	0:15
EUR/USD	1.16507	+0.01%	0:15
GBP/USD	1.34331	-0.00%	0:15
USD/JPY	148.504	+0.06%	0:15

Forum
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]

Wzrosty	Spadki	Staty
EUROTEL	28.30	23.04%
ASSECOPOL	199.90	10.93%
BUMECH	21.95	10.41%
RAEN	0.58	9.71%
EUROHOLD	3.28	9.33%
Więcej ...
IFCAPITAL	0.25	-95.25%
SIMFABRIC	1.95	-7.14%
MOLECURE	7.09	-6.22%
PURE	5.85	-5.65%
HELIO	26.60	-5.00%
Więcej ...
Rośnie:		176 Spółek
Bez zmian:		55 Spółek
Spada:		124 Spółek
Obrót:		1,504,148,295 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