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	153,0000	17:00	16	152.00	1.86 %	69	152.0000	153.0000	369	11	1 690	[+]
11B	150.00 153.60	136.8000 167.2000	17:00 17:00 17:00 17:00	70 23 27 10	153,0000 153,0000 153,0000 153,0000	1 1 1 1	5 70 15 134	151.6000 151.5000 151.4000 151.3000	153.1000 153.2000 153.3000 153.4000	8 8 1 17	1 1 1 3
ABPL	118,0000	17:04	33	120.20	-1.50 %	27	118.0000	118.4000	20	6	727	[+]
ABE	115.40 120.20	108.2000 132.2000	17:04 17:04 17:03 17:00	2 35 45 24	118,0000 118,0000 118,0000 118,0000	1 2 3 1	10 21 179 28	117.8000 117.2000 117.0000 116.6000	118.8000 119.2000 119.6000 119.8000	40 25 17 400	1 1 2 3
AMREST	14,2200	17:00	582	14.26	0.85 %	100	14.1400	14.2200	962	60	856	[+]
EAT	14.02 14.28	12.8400 15.6800	17:00 17:00 17:00 17:00	214 209 500 4376	14,2200 14,2200 14,2200 14,2200	2 1 1 2	999 707 21 10	14.1200 14.1000 14.0800 14.0600	14.2800 14.3000 14.3200 14.3600	782 200 100 120	2 1 1 1
ASBIS	34,1600	17:00	9	33.92	0.47 %	314	34.1000	34.1800	130	50	1 694	[+]
ASB	33.60 34.16	30.5400 37.3000	17:00 17:00 17:00 17:00	9 319 408 1000	34,1600 34,1600 34,1600 34,1600	1 4 4 2	12 27 154 23	34.0800 34.0600 34.0400 34.0200	34.2000 34.2200 34.2400 34.2600	89 409 100 77	4 1 1 2
ASSECOPOL	225,0000	17:02	55	236.40	-5.06 %	486	225.0000	225.2000	708	191	43 520	[+]
ACP	222.60 237.40	212.8000 260.0000	17:00 17:00 17:00 17:00	200 25 1 180	225,0000 225,0000 225,0000 225,0000	1 3 16 5	9 23 4463 436	224.8000 224.2000 224.0000 223.8000	225.4000 225.6000 225.8000 226.0000	762 103 772 640	3 2 3 4
ASSECOSEE	74,8000	17:00	91	75.00	0.27 %	274	73.6000	74.8000	109	4	312	[+]
ASE	73.10 75.00	67.5000 82.5000	17:00 17:00 17:00 17:00	91 91 18 18	74,8000 74,8000 74,8000 74,8000	1 2 1 1	50 68 2 2	73.3000 73.2000 73.0000 72.9000	75.0000 75.2000 76.0000 76.3000	296 151 13 43	1 1 3 1
AUTOPARTN	18,2000	17:01	31355	18.10	1.45 %	100	18.0000	18.2600	2029	480	8 666	[+]
APR	17.66 18.20	16.3000 19.9000	17:01 17:01 17:01 17:01	200 505 718 90	18,2000 18,2000 18,2000 18,2000	1 1 5 2	200 2029 2932 156	17.9800 17.9400 17.9000 17.8800	18.2800 18.3400 18.3800 18.4000	360 80 92 192	4 1 1 2
BENEFIT	3 750,0000	17:00	1	3,735.00	0.54 %	11	3730.0000	3750.0000	30	2	6 736	[+]
BFT	3,700.00 3,770.00	3365.0000 4105.0000	17:00 17:00 17:00 17:00	11 1 71 7	3 750,0000 3 750,0000 3 750,0000 3 750,0000	3 1 2 4	55 17 26 67	3720.0000 3715.0000 3710.0000 3705.0000	3755.0000 3760.0000 3765.0000 3770.0000	10 10 1 86	2 2 1 5
BNPPL	129,0000	17:00	931	131.00	-1.53 %	1009	129.0000	130.0000	52	159	20 623	[+]
BNP	129.00 134.50	118.0000 144.0000	17:00 17:00 17:00 17:00	21 10 1 118	129,0000 129,0000 129,0000 129,0000	2 5 8 3	91 231 769 50	128.5000 128.0000 127.0000 126.5000	131.0000 131.5000 132.5000 133.0000	99 50 100 50	1 1 1 1
CYBERFLKS	207,0000	17:01	6	212.50	-2.59 %	627	207.0000	208.0000	30	14	2 992	[+]
CBF	206.50 212.50	191.4000 233.5000	17:00 17:00 17:00 17:00	3 10 31 24	207,0000 207,0000 207,0000 207,0000	13 21 6 36	197 499 42 1455	206.5000 206.0000 205.5000 205.0000	208.5000 209.0000 210.0000 212.0000	69 96 130 90	1 3 5 2
CYFRPLSAT	13,3500	17:02	100	13.57	-1.15 %	100	13.3450	13.3500	103	831	11 132	[+]
CPS	13.20 13.65	12.2150 14.9250	17:01 17:01 17:00 17:00	100 1531 538 555	13,3500 13,3500 13,3500 13,3500	1 2 2 3	16443 400 4308 1550	13.3250 13.3200 13.3150 13.3100	13.3550 13.3600 13.3650 13.3750	5414 819 3872 714	2 2 2 2
DEVELIA	8,9800	17:00	481	8.90	1.58 %	2496	8.8700	8.9800	17371	1 764	15 648	[+]
DVL	8.76 8.99	8.0100 9.7900	17:00 17:00 17:00 17:00	384 778 500 30000	8,9800 8,9800 8,9800 8,9800	1 1 3 3	2354 5869 12111 5595	8.8600 8.8500 8.8400 8.8300	8.9900 9.0000 9.0200 9.0400	3000 85150 10000 10000	3 15 1 1
DIAG	195,0500	17:00	10	192.00	1.62 %	1013	194.5000	195.0500	86	41	7 844	[+]
DIA	192.00 195.05	172.8000 211.2000	17:00 17:00 17:00 17:00	17 17 10 108	195,0500 195,0500 195,0500 195,0500	1 1 2 1	3 98 52 30	194.4000 194.3000 194.2500 193.6000	195.2000 195.2500 195.4500 195.5000	32 56 9 12	3 1 1 2
DOMDEV	266,0000	17:00	19	271.00	0.19 %	532	265.0000	266.0000	250	6	1 692	[+]
DOM	264.00 271.00	244.0000 298.0000	17:00 17:00 17:00 17:00	12 8 338 1	266,0000 266,0000 266,0000 266,0000	2 7 5 1	63 95 19 23	264.0000 263.5000 263.0000 262.5000	267.0000 268.0000 268.5000 269.0000	22 61 60 15	1 2 1 2
ENEA	20,8600	17:00	52	20.90	0.77 %	249	20.8200	20.8600	851	154	3 195	[+]
ENA	20.48 20.90	18.8100 22.9800	17:00 17:00 17:00 17:00	118 25 151 47	20,8600 20,8600 20,8600 20,8600	2 2 1 2	212 178 47 214	20.8000 20.7800 20.7600 20.7400	20.8800 20.9000 20.9200 20.9400	1352 2463 141 4039	2 7 3 7
EUROCASH	7,0000	17:00	72	7.05	0.57 %	5616	7.0000	7.0150	200	171	1 201	[+]
EUR	6.99 7.10	6.3450 7.7450	17:00 17:00 17:00 17:00	100 2 676 1751	7,0000 7,0000 7,0000 7,0000	1 4 6 2	715 1045 4045 320	6.9900 6.9850 6.9800 6.9750	7.0450 7.0500 7.0600 7.0700	200 11 2100 200	1 1 2 1
GPW	68,3500	17:00	30	67.70	0.96 %	1	68.2500	68.3500	62	45	3 077	[+]
GPW	67.25 68.35	60.9500 74.4500	17:00 17:00 17:00 17:00	1 88 25 1	68,3500 68,3500 68,3500 68,3500	1 2 1 1	1 54 1 1	68.1500 68.1000 68.0500 67.9500	68.4000 68.4500 68.5000 68.5500	28 1 361 291	3 1 6 1
GRUPAAZOTY	20,3000	17:01	505	19.98	1.81 %	67	20.1400	20.3000	447	349	7 007	[+]
ATT	19.71 20.30	17.9900 21.9600	17:01 17:00 17:00 17:00	739 108 225 3	20,3000 20,3000 20,3000 20,3000	2 3 1 1	2751 749 67 67	20.1200 20.1000 20.0800 20.0600	20.3200 20.3400 20.3600 20.3800	489 203 1021 7607	5 3 2 7
HANDLOWY	110,8000	17:00	1	111.00	0.73 %	2153	110.8000	111.0000	921	27	2 927	[+]
BHW	110.00 111.40	99.9000 122.0000	17:00 17:00 17:00 17:00	2 2 2 2	110,8000 110,8000 110,8000 110,8000	2 2 4 3	129 58 9 456	110.6000 110.4000 110.2000 110.0000	111.2000 111.4000 111.6000 111.8000	6 26 404 278	1 1 6 5
HUUUGE	24,0000	17:00	66	23.75	1.05 %	231	23.8000	24.0000	1448	16	392	[+]
HUG	23.70 24.00	21.4000 26.1000	17:00 17:00 17:00 17:00	59 105 145 100	24,0000 24,0000 24,0000 24,0000	1 1 3 1	15 410 934 5	23.7500 23.7000 23.6500 23.6000	24.1500 24.2000 24.2500 24.3000	100 540 215 861	1 2 2 2
INGBSK	357,0000	17:00	21	358.00	-0.28 %	63	355.0000	357.0000	194	12	4 290	[+]
ING	354.00 358.00	322.5000 393.5000	17:00 17:00 17:00 17:00	20 19 686 40	357,0000 357,0000 357,0000 357,0000	3 4 5 3	290 263 202 95	354.0000 353.5000 353.0000 352.0000	358.0000 358.5000 359.0000 359.5000	30 1 141 140	2 1 3 2
INTERCARS	612,0000	17:00	105	608.00	0.33 %	165	610.0000	619.0000	74	3	1 951	[+]
CAR	601.00 619.00	548.0000 668.0000	17:00 17:00 17:00 17:00	195 12 6 5	612,0000 612,0000 612,0000 612,0000	3 2 1 6	89 2 51 83	608.0000 603.0000 602.0000 600.0000	620.0000 622.0000 625.0000 627.0000	21 9 60 103	2 1 3 3
JSW	28,6300	17:03	46	27.25	5.06 %	110	28.5100	28.6300	3100	1 403	39 214	[+]
JSW	26.79 28.71	24.5300 29.9700	17:01 17:01 17:00 17:00	982 50 100 421	28,6300 28,6300 28,6300 28,6300	4 1 1 1	1145 69 200 505	28.5000 28.4900 28.4700 28.4600	28.6400 28.6500 28.6700 28.6800	1304 9387 1434 30	2 6 2 1
LUBAWA	8,3000	17:01	250	8.17	2.47 %	2042	8.3000	8.3100	4718	343	2 819	[+]
LBW	8.05 8.35	7.3500 8.9800	17:00 17:00 17:00 17:00	1467 4503 739 24	8,3000 8,3000 8,3000 8,3000	3 2 1 2	4102 49 54 49	8.2800 8.2700 8.2600 8.2550	8.3150 8.3200 8.3250 8.3300	1036 790 1 224	2 2 1 2
MILLENNIUM	16,6000	17:00	1314	16.70	-0.36 %	874	16.5900	16.6000	5125	613	10 164	[+]
MIL	16.44 16.80	15.0300 18.3700	17:00 17:00 17:00 17:00	549 2627 2781 549	16,6000 16,6000 16,6000 16,6000	2 2 3 2	625 3624 4686 2509	16.5800 16.5700 16.5500 16.5400	16.6100 16.6300 16.6500 16.6600	131 112 131 131	1 1 1 1
MIRBUD	14,5300	17:04	4059	14.70	-0.95 %	10	14.4200	14.5300	941	121	1 754	[+]
MRB	14.36 14.70	13.2300 16.1700	17:00 17:00 17:00 17:00	146 358 29 125	14,5300 14,5300 14,5300 14,5300	4 5 4 11	1745 285 701 2224	14.4000 14.3800 14.3700 14.3600	14.5400 14.5500 14.5600 14.5700	329 716 314 200	2 1 1 2
MOBRUK	369,5000	17:01	75	353.50	4.67 %	35	369.0000	370.0000	816	22	8 137	[+]
MBR	353.50 369.50	318.5000 388.5000	17:01 17:01 17:00 17:00	10 13 8 7	369,5000 369,5000 369,5000 369,5000	1 1 2 1	20 9 105 138	367.5000 367.0000 366.0000 365.5000	370.5000 371.0000 371.5000 372.0000	7 165 138 37	1 6 1 4
NEUCA	830,0000	17:00	1	837.00	-0.24 %	20	828.0000	830.0000	50	1	772	[+]
NEU	825.00 840.00	754.0000 920.0000	17:00 17:00 17:00 17:00	1 2 115 7	830,0000 830,0000 830,0000 830,0000	1 1 4 1	1 1 50 2	827.0000 826.0000 825.0000 824.0000	831.0000 832.0000 833.0000 836.0000	3 20 8 22	1 1 2 1
NEWAG	104,0000	17:00	64	104.40	0.97 %	153	103.4000	104.0000	710	18	1 900	[+]
NWG	103.00 107.00	94.0000 114.8000	17:00 17:00 17:00 17:00	18 77 59 46	104,0000 104,0000 104,0000 104,0000	2 6 1 1	177 602 11 32	103.2000 103.0000 102.8000 102.2000	104.2000 104.4000 104.8000 105.0000	3 138 157 486	1 1 1 7
POLENERGIA	56,0000	17:00	29	56.60	0.72 %	1273	55.4000	56.0000	515	8	421	[+]
PEP	55.40 56.60	51.0000 62.2000	17:00 17:00 17:00 17:00	575 194 16 14	56,0000 56,0000 56,0000 56,0000	6 4 1 3	1018 95 94 22	55.2000 55.0000 54.8000 54.6000	56.4000 56.6000 57.0000 57.2000	100 124 350 144	1 1 2 2
RAINBOW	151,7000	17:00	32	151.00	-0.46 %	28	151.6000	151.7000	43	47	7 100	[+]
RBW	148.10 152.20	135.9000 166.1000	17:00 17:00 17:00 17:00	122 16 10 50	151,7000 151,7000 151,7000 151,7000	2 2 4 4	8 42 48 355	151.5000 151.4000 151.3000 151.1000	151.8000 152.0000 152.1000 152.3000	4 564 21 6	1 10 1 1
SYNEKTIK	294,2000	17:04	13	298.40	-0.41 %	32	294.2000	295.2000	1	38	11 167	[+]
SNT	290.20 299.00	268.6000 328.2000	17:04 17:03 17:03 17:03	17 17 3 47	294,2000 294,2000 294,2000 294,2000	3 4 2 1	93 76 6 5	294.0000 293.8000 293.6000 293.2000	296.0000 296.4000 296.6000 296.8000	67 274 1 265	1 2 1 2
TAURONPE	9,8680	17:00	2739	9.69	1.65 %	1520	9.8260	9.8680	23866	1 675	16 394	[+]
TPE	9.62 9.88	8.7220 10.6550	17:00 17:00 17:00 17:00	433 447 947 5533	9,8680 9,8680 9,8680 9,8680	2 2 2 2	884 4220 4334 1016	9.8220 9.8140 9.8120 9.8100	9.8700 9.8720 9.8740 9.8780	1180 2 4307 23863	3 1 2 8
TEXT	42,2400	17:01	41	42.38	0.67 %	104	41.9000	42.2400	1770	52	2 191	[+]
TXT	41.60 42.64	38.1600 46.6000	17:00 17:00 17:00 17:00	35 200 82 600	42,2400 42,2400 42,2400 42,2400	1 1 1 3	3 50 5 514	41.8000 41.7600 41.7200 41.7000	42.2600 42.2800 42.3000 42.4000	20 3 80 63	2 1 1 3
TSGAMES	101,8000	17:00	6	101.00	0.79 %	289	101.8000	102.2000	330	19	1 889	[+]
TEN	100.80 102.60	90.9000 111.0000	17:00 17:00 17:00 17:00	16 44 76 20	101,8000 101,8000 101,8000 101,8000	2 2 9 2	56 365 4283 135	101.4000 101.2000 101.0000 100.8000	102.4000 102.6000 102.8000 103.0000	180 702 730 3646	4 10 10 22
VERCOM	140,0000	17:00	25	139.80	2.19 %	30	138.4000	140.0000	259	7	933	[+]
VRC	137.60 140.00	126.0000 153.6000	17:00 17:00 17:00 17:00	30 548 100 10	140,0000 140,0000 140,0000 140,0000	1 2 2 2	41 68 111 77	138.2000 138.0000 137.8000 137.6000	140.8000 141.0000 141.2000 141.6000	4 206 40 12	1 4 2 1
VOXEL	137,6000	17:01	30	138.20	-0.43 %	396	136.4000	137.6000	18	6	791	[+]
VOX	136.40 138.20	124.4000 152.0000	17:00 17:00 17:00 17:00	12 21 30 5	137,6000 137,6000 137,6000 137,6000	6 5 1 2	141 72 100 139	136.2000 136.0000 135.8000 135.6000	137.8000 138.0000 138.2000 138.4000	10 20 40 20	1 1 1 1
WIRTUALNA	66,7000	17:00	13	65.50	2.30 %	102	66.3000	66.7000	467	29	1 887	[+]
WPL	64.00 67.10	59.0000 72.0000	17:00 17:00 17:00 17:00	16 8 43 23	66,7000 66,7000 66,7000 66,7000	2 3 1 2	218 271 201 301	66.0000 65.8000 65.7000 65.6000	66.8000 66.9000 67.0000 67.1000	503 10 8876 450	2 1 18 5
XTB	74,2000	17:02	315	74.10	0.38 %	268	73.9600	74.2000	2048	263	19 409	[+]
XTB	73.32 74.50	66.7000 81.5000	17:02 17:02 17:01 17:00	6 2 700 91	74,2000 74,2000 74,2000 74,2000	2 2 2 2	174 11 789 382	73.8800 73.8400 73.8000 73.7800	74.2400 74.2600 74.3000 74.3200	866 132 1036 498	4 2 11 3

GPW	Świat	Waluty

Notowania GPW
WIG	122335.6	+0.84%	01-15
WIG20	3306.4	+1.15%	01-15
WIG20 Fut	3328.0	+1.16%	01-15
WIG20USD	910.9	+0.67%	01-15
mWIG40	8644.3	-0.12%	01-15
sWIG80	31400.5	+0.24%	01-15

Notowania Świat
Dow	49442.4	+0.60%	01-15
SP500 Fut	6995.0	+0.16%	3:25
Nikkei	53851.0	-0.48%	3:19
DAX	25352.4	+0.26%	01-15
Ropa WTI	59.1	-0.07%	3:35
Złoto	4595.3	-0.45%	3:35

Notowania Waluty
EUR/PLN	4.21385	+0.06%	3:35
CHF/PLN	4.51973	+0.07%	3:35
USD/PLN	3.62935	+0.03%	3:35
EUR/USD	1.16105	+0.02%	3:35
GBP/USD	1.33840	+0.03%	3:35
USD/JPY	158.393	-0.15%	3:35

Forum
» prośba o dodanie COREY EUROPE... [2][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]

Wzrosty	Spadki	Staty
WOODPCKR	3.86	37.86%
CAPITAL	1.70	20.57%
INC SA	2.24	14.29%
PCFGROUP	3.98	9.94%
WITTCHEN	18.60	9.41%
Więcej ...
IFCAPITAL	0.25	-95.25%
3RGAMES	0.66	-6.78%
MLSYSTEM	15.70	-5.54%
PROCHEM	24.00	-5.51%
ASSECOPOL	225.00	-5.06%
Więcej ...
Rośnie:		163 Spółek
Bez zmian:		57 Spółek
Spada:		133 Spółek
Obrót:		2,514,699,889 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