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	134,5000	17:00	5	136.00	-0.59 %	0	0.0000	0.0000	0	4	520	[+]
11B	134.50 136.20	122.4000 149.6000	17:00 17:00 17:00 17:00	10 7 7 12	134,5000 134,5000 134,5000 134,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	126,2000	17:00	73	126.60	-0.47 %	0	0.0000	0.0000	0	2	274	[+]
ABE	124.80 128.00	114.0000 139.2000	17:00 17:00 17:00 17:00	13 5 4 1	126,2000 126,2000 126,2000 126,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4000	17:00	100	11.66	-1.21 %	0	0.0000	0.0000	0	153	1 756	[+]
EAT	11.40 11.66	10.5000 12.8200	17:00 17:00 17:00 17:00	498 5 402 205	11,4000 11,4000 11,4000 11,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	42,4400	17:00	278	41.52	1.34 %	0	0.0000	0.0000	0	126	5 308	[+]
ASB	41.04 42.58	37.3800 45.6600	17:00 17:00 17:00 17:00	98 88 82 6	42,4400 42,4400 42,4400 42,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	170,7000	17:00	10000	175.00	-2.29 %	0	0.0000	0.0000	0	208	35 820	[+]
ACP	169.60 175.00	157.5000 192.5000	17:00 17:00 17:00 17:00	100 5000 3000 1503	170,7000 170,7000 170,7000 170,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	64,2000	17:00	4	64.60	0.31 %	0	0.0000	0.0000	0	1	89	[+]
ASE	63.00 64.70	58.2000 71.0000	17:00 17:00 17:00 16:48	4 18 8 65	64,2000 64,2000 64,2000 63,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	17,9800	17:00	4	17.82	0.90 %	0	0.0000	0.0000	0	117	2 094	[+]
APR	17.64 18.08	16.0400 19.6000	17:00 17:00 17:00 17:00	52 56 63 103	17,9800 17,9800 17,9800 17,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 605,0000	17:00	7	3,645.00	-1.10 %	0	0.0000	0.0000	0	3	10 859	[+]
BFT	3,580.00 3,690.00	3285.0000 4005.0000	17:00 17:00 17:00 17:00	6 7 2 4	3 605,0000 3 605,0000 3 605,0000 3 605,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	141,5000	17:02	44	140.50	1.07 %	0	0.0000	0.0000	0	5	662	[+]
BNP	139.50 143.00	126.5000 154.5000	17:02 17:02 17:02 17:00	25 23 65 9	141,5000 141,5000 141,5000 141,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	179,0000	17:00	15	180.00	0.00 %	0	0.0000	0.0000	0	11	1 971	[+]
CBF	177.00 181.00	162.0000 198.0000	17:00 17:00 17:00 17:00	2 1 2 60	179,0000 179,0000 179,0000 179,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,8150	17:00	281	11.80	0.51 %	0	0.0000	0.0000	0	550	6 464	[+]
CPS	11.62 11.86	10.6200 12.9800	17:00 17:00 17:00 17:00	281 68 98 282	11,8150 11,8150 11,8150 11,8150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,9300	17:04	400	8.99	-0.33 %	0	0.0000	0.0000	0	67	602	[+]
DVL	8.82 9.07	8.1000 9.8800	17:02 17:02 17:00 17:00	1000 47 353 36	8,9300 8,9300 8,9300 8,9300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	172,0000	17:02	16	172.85	-2.13 %	0	0.0000	0.0000	0	27	4 647	[+]
DIA	170.40 173.90	155.6000 190.1000	17:00 17:00 17:00 17:00	13 17 15 20	172,0000 172,0000 172,0000 172,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	242,0000	17:00	124	241.50	0.21 %	0	0.0000	0.0000	0	5	1 280	[+]
DOM	236.00 244.00	217.5000 265.5000	17:00 17:00 17:00 17:00	1 43 1 1	242,0000 242,0000 242,0000 242,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,0600	17:00	1	20.64	0.29 %	0	0.0000	0.0000	0	403	8 422	[+]
ENA	20.10 21.20	18.5800 22.7000	17:00 17:00 17:00 17:00	25 27 263 115	21,0600 21,0600 21,0600 21,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	6,1000	17:00	362	6.16	-0.97 %	0	0.0000	0.0000	0	408	2 462	[+]
EUR	5.98 6.16	5.5450 6.7750	17:00 17:00 17:00 17:00	236 1000 64 25	6,1000 6,1000 6,1000 6,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GPW	76,4500	17:02	16	76.40	-0.33 %	0	0.0000	0.0000	0	133	10 232	[+]
GPW	76.25 77.60	68.8000 84.0000	17:02 17:02 17:00 17:00	2 1 1 20	76,4500 76,4500 76,4500 76,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1500	17:04	286	17.45	4.01 %	0	0.0000	0.0000	0	698	12 531	[+]
ATT	17.18 18.34	15.7100 19.1900	17:04 17:00 17:00 17:00	714 286 14 188	18,1500 18,1500 18,1500 18,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,1500	17:00	3	38.80	-1.68 %	0	0.0000	0.0000	0	36	1 371	[+]
GPP	38.05 38.90	34.9500 42.6500	17:00 17:00 17:00 17:00	4 42 58 22	38,1500 38,1500 38,1500 38,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	111,6000	17:00	3	113.00	0.72 %	0	0.0000	0.0000	0	8	856	[+]
BHW	110.60 113.00	101.8000 124.2000	17:00 17:00 17:00 17:00	1 1 18 5	111,6000 111,6000 111,6000 111,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	23,6500	17:00	6	23.45	0.85 %	0	0.0000	0.0000	0	8	199	[+]
HUG	23.40 23.95	21.1500 25.7500	16:48 16:46 16:46 16:43	3 22 5 1	23,7500 23,6500 23,6500 23,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	388,5000	17:00	6	386.00	1.17 %	0	0.0000	0.0000	0	27	10 526	[+]
ING	384.00 392.00	347.5000 424.5000	17:00 17:00 17:00 17:00	5 67 6 11	388,5000 388,5000 388,5000 388,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	650,0000	17:00	1	640.00	1.56 %	0	0.0000	0.0000	0	4	2 533	[+]
CAR	629.00 652.00	576.0000 704.0000	17:00 17:00 17:00 17:00	5 6 8 4	650,0000 650,0000 650,0000 650,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,5200	17:01	100	30.90	1.78 %	0	0.0000	0.0000	0	1 562	48 828	[+]
JSW	29.55 32.69	27.8100 33.9900	17:01 17:01 17:00 17:00	8 36 20 20	31,5200 31,5200 31,5200 31,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,1900	17:04	200	9.20	-2.75 %	0	0.0000	0.0000	0	410	3 779	[+]
LBW	9.07 9.40	8.2800 10.1200	17:04 17:03 17:01 17:00	200 321 100 600	9,1900 9,1900 9,1900 9,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	15,8100	17:00	172	15.65	1.02 %	0	0.0000	0.0000	0	817	12 959	[+]
MIL	15.56 16.05	14.0900 17.2100	17:00 17:00 17:00 17:00	422 1137 20 52	15,8100 15,8100 15,8100 15,8100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,6300	17:00	62	11.17	0.95 %	0	0.0000	0.0000	0	363	4 113	[+]
MRB	11.03 11.66	10.0600 12.2800	17:00 17:00 17:00 17:00	56 5 1 111	11,6300 11,6300 11,6300 11,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	334,5000	17:00	7	333.00	-0.89 %	0	0.0000	0.0000	0	2	821	[+]
MBR	331.00 335.00	300.0000 366.0000	17:00 17:00 17:00 17:00	1 1 1 4	334,5000 334,5000 334,5000 334,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	735,0000	17:00	1	745.00	-1.21 %	0	0.0000	0.0000	0	0	280	[+]
NEU	728.00 747.00	671.0000 819.0000	17:00 16:49 16:49 16:49	1 4 1 1	735,0000 728,0000 728,0000 730,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	108,2000	17:00	84	106.20	1.31 %	0	0.0000	0.0000	0	25	2 693	[+]
NWG	104.00 111.00	95.6000 116.8000	17:00 17:00 17:00 17:00	15 1 100 10	108,2000 108,2000 108,2000 108,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	51,6000	17:00	9	51.80	-0.39 %	0	0.0000	0.0000	0	4	188	[+]
PEP	50.20 52.40	46.7000 56.8000	16:38 16:35 16:18 16:17	9 8 8 21	51,6000 51,6000 51,6000 51,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	129,3000	17:04	5	130.50	-1.52 %	0	0.0000	0.0000	0	64	8 297	[+]
RBW	127.20 131.70	117.5000 143.5000	17:00 17:00 17:00 17:00	114 60 1 1	129,3000 129,3000 129,3000 129,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	270,0000	17:04	389	276.80	-2.60 %	0	0.0000	0.0000	0	33	8 950	[+]
SNT	270.00 276.80	249.2000 304.4000	17:04 17:04 17:04 17:04	6 7 5 50	270,0000 270,0000 270,0000 270,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	9,2200	17:03	2100	9.02	0.68 %	0	0.0000	0.0000	0	4 325	39 171	[+]
TPE	8.74 9.26	8.1180 9.9220	17:02 17:01 17:00 17:00	110 190 200 93	9,2200 9,2200 9,2200 9,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,1000	17:02	55	36.00	0.28 %	0	0.0000	0.0000	0	38	1 355	[+]
TXT	35.80 36.32	32.4000 39.6000	17:00 17:00 17:00 17:00	1517 75 75 75	36,1000 36,1000 36,1000 36,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	104,0000	17:00	22	103.20	0.78 %	0	0.0000	0.0000	0	9	981	[+]
TEN	102.20 105.40	92.9000 113.4000	17:00 17:00 17:00 17:00	198 25 19 51	104,0000 104,0000 104,0000 104,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	120,0000	16:48	3	120.80	-0.66 %	0	0.0000	0.0000	0	16	1 941	[+]
VRC	114.00 125.80	108.8000 132.8000	16:48 16:48 16:48 16:48	15 3 15 1	120,2000 120,4000 120,4000 121,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	120,0000	17:04	150	123.40	-3.23 %	0	0.0000	0.0000	0	5	627	[+]
VOX	119.80 123.60	111.2000 135.6000	17:00 17:00 17:00 16:46	30 2 5 3	120,0000 120,0000 120,0000 120,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	53,6000	17:00	1	54.90	-1.83 %	0	0.0000	0.0000	0	20	1 065	[+]
WPL	53.60 54.90	49.4500 60.3000	17:00 17:00 17:00 17:00	19 6 21 32	53,6000 53,6000 53,6000 53,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	93,6800	17:02	570	93.86	0.13 %	0	0.0000	0.0000	0	255	23 952	[+]
XTB	92.24 94.76	84.4800 103.2000	17:02 17:01 17:00 17:00	430 70 2000 39	93,6800 93,6800 93,6800 93,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	120444.0	-0.41%	17:09
WIG20	3274.5	-0.51%	17:09
WIG20 Fut	3279.0	-0.24%	17:04
WIG20USD	876.4	-1.25%	17:15
mWIG40	8361.6	+0.04%	17:09
sWIG80	30235.7	-0.38%	17:09

Notowania Świat
Dow	46558.5	-0.26%	21:04
Nasdaq	22105.4	-0.93%	21:01
Nikkei	53819.6	-1.16%	7:45
DAX	23436.3	-0.65%	17:31
Ropa WTI	98.7	+3.11%	22:40
Złoto	5019.8	-1.15%	22:00

Notowania Waluty
EUR/PLN	4.27904	+0.16%	22:00
CHF/PLN	4.73678	+0.35%	22:00
USD/PLN	3.74793	+1.05%	21:59
EUR/USD	1.14171	-0.89%	22:00
GBP/USD	1.32228	-0.95%	22:00
USD/JPY	159.728	+0.29%	22:00

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
BETACOM	6.25	15.74%
MABION	9.20	13.86%
EUCO	0.63	9.76%
LOKUM	24.30	5.19%
PURE	1.66	5.06%
Więcej ...
IFCAPITAL	0.25	-95.25%
CASPAR	4.66	-9.51%
KRAKCHEM	0.36	-8.84%
MOLECURE	6.20	-8.69%
MEDINICE	40.50	-7.32%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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